papéis
login
mais

Cotação atual, histórico e gráfico do papel: CESP3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: cesp3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/01/2022-0,77%-0,1823,1923,2023,0223,2035K15
19/01/20221,65%0,3823,3722,7322,7323,4984K15
18/01/2022-0,48%-0,1122,9922,9022,7422,9918K8
17/01/20220,48%0,1123,1022,8622,8623,1085K23
14/01/2022-0,78%-0,1822,9922,7122,5823,1741K14
13/01/20220,13%0,0323,1723,1322,2523,1762K22
12/01/20221,94%0,4423,1422,7022,4323,2880K16
11/01/20224,85%1,0522,7022,3421,9023,49215K43
10/01/20226,13%1,2521,6520,3820,3822,601M82
07/01/20222,00%0,4020,4020,0019,8420,7057K17
06/01/2022-0,30%-0,0620,0020,3620,0020,97126K45
05/01/2022-5,20%-1,1020,0621,0120,0021,80149K52
04/01/2022-0,94%-0,2021,1621,6020,6121,63327K68
03/01/2022-2,91%-0,6421,3621,9921,3622,00100K32
30/12/20212,28%0,4922,0021,5021,5022,0046K8
29/12/20211,22%0,2621,5121,5021,3221,5128K5
28/12/20210,71%0,1521,2521,1021,1021,7349K16
27/12/2021-0,52%-0,1121,1021,2121,1021,2240K15
23/12/2021-0,05%-0,0121,2121,4921,1321,4923K10
22/12/2021-0,75%-0,1621,2221,8921,1322,1584K25
21/12/2021-0,83%-0,1821,3821,5621,1521,77162K28
20/12/20211,65%0,3521,5621,3021,2721,7173K14
17/12/2021-2,26%-0,4921,2121,6521,2121,8258K14
16/12/20211,73%0,3721,7021,3021,1521,70119K30
15/12/2021-2,65%-0,5821,3321,9220,8021,92267K71
14/12/2021-2,41%-0,5421,9122,2521,9122,41334K65
13/12/2021-2,60%-0,6022,4523,0022,4523,00117K20
10/12/20211,95%0,4423,0522,8722,8223,0539K12
09/12/2021-2,33%-0,5422,6123,0222,6123,0296K33
08/12/20211,49%0,3423,1522,8022,8023,22302K26
07/12/20210,26%0,0622,8123,0022,6023,0057K17
06/12/20213,83%0,8422,7522,1322,0022,8076K25
03/12/2021-3,10%-0,7021,9122,7921,9122,79133K28
02/12/20212,68%0,5922,6122,0421,9022,79243K44
01/12/2021-2,18%-0,4922,0222,6422,0222,80474K75
30/11/2021-3,80%-0,8922,5123,0022,5023,08123K15
29/11/20210,00%0,0023,4023,5023,0123,50100K16
26/11/2021-2,50%-0,6023,4023,4823,4023,5952K15
25/11/20214,26%0,9824,0023,2923,2924,0087K17
24/11/20210,09%0,0223,0223,0023,0023,3569K20
23/11/2021-0,04%-0,0123,0023,0323,0023,0890K20
22/11/2021-2,25%-0,5323,0123,5423,0123,5493K20
19/11/20210,60%0,1423,5423,8223,2823,9547K14
18/11/2021-0,85%-0,2023,4023,7223,4023,7287K12
17/11/2021-2,07%-0,5023,6024,0423,6024,4167K14
16/11/2021-0,33%-0,0824,1024,0124,0024,20101K12
12/11/20210,75%0,1824,1824,1124,0024,20327K30
11/11/2021-0,25%-0,0624,0024,0924,0024,55142K27
10/11/20210,67%0,1624,0624,0323,9224,25434K22
09/11/2021-1,24%-0,3023,9024,6823,9024,70317K48
08/11/2021-1,18%-0,2924,2024,0823,7824,55236K69
05/11/20211,96%0,4724,4924,4224,0924,8953K18
04/11/2021-1,96%-0,4824,0224,9024,0024,90120K29
03/11/2021-0,20%-0,0524,5024,5324,5026,002M88
01/11/20213,37%0,8024,5524,2724,2725,00100K32
29/10/2021-1,94%-0,4723,7524,4023,7524,40353K79
28/10/20210,92%0,2224,2223,6623,6625,00200K55
27/10/2021-0,91%-0,2224,0024,2323,1025,101M163
26/10/20211,76%0,4224,2223,8023,8024,55178K24
25/10/20211,67%0,3923,8023,3923,3924,33189K31
22/10/2021-2,13%-0,5123,4123,7923,0123,87124K28
21/10/2021-0,42%-0,1023,9223,4723,4023,98102K27
20/10/20211,35%0,3224,0223,7123,6124,19317K54
19/10/20210,34%0,0823,7023,7723,7024,192M118
18/10/20210,51%0,1223,6223,0323,0323,6297K25
15/10/20210,00%0,0023,5023,4823,4823,6280K18
14/10/20210,09%0,0223,5023,4823,2023,50215K36
13/10/20213,89%0,8823,4822,5522,5523,69101K33
11/10/2021-1,70%-0,3922,6022,9922,4723,50465K46
08/10/20211,73%0,3922,9923,1922,9923,4968K15
07/10/2021-0,79%-0,1822,6022,7922,6022,7957K16
06/10/20212,94%0,6522,7822,1321,7822,80137K37
05/10/20210,05%0,0122,1321,8721,8722,14193K58
04/10/2021-0,36%-0,0822,1222,1921,8422,19123K42
01/10/20210,91%0,2022,2022,3622,0022,39113K46
30/09/20210,00%0,0022,0022,0722,0022,45295K72
29/09/2021-5,42%-1,2622,0023,2622,0023,502M110
28/09/20211,13%0,2623,2623,2722,8523,2774K19
27/09/20212,22%0,5023,0023,0022,7023,3858K22
24/09/2021-1,75%-0,4022,5023,2022,5023,261M39
23/09/2021-0,43%-0,1022,9022,8522,7523,00185K33
22/09/2021-0,43%-0,1023,0023,0023,0023,7914K6
21/09/20210,65%0,1523,1023,3222,9923,60180K40
20/09/2021-0,65%-0,1522,9523,0922,7224,18433K44
17/09/2021-2,57%-0,6123,1023,7423,0923,74186K38
16/09/2021-0,29%-0,0723,7123,7123,7124,2826K8
15/09/2021-1,74%-0,4223,7824,0323,7724,03101K16
14/09/20210,00%0,0024,2024,4123,8024,5053K13
13/09/20211,98%0,4724,2024,0023,9524,2019K8
10/09/20214,72%1,0723,7323,0922,7023,7389K27
09/09/2021-1,48%-0,3422,6623,5022,1523,55347K43
08/09/2021-3,40%-0,8123,0023,4623,0023,68228K37
06/09/20212,19%0,5123,8123,6023,5323,8135K8
03/09/20213,05%0,6923,3023,0023,0023,41149K36
02/09/2021-5,00%-1,1922,6123,8022,6123,993M179
01/09/20210,38%0,0923,8024,0023,8024,15211K42
31/08/2021-4,20%-1,0423,7125,0023,7125,00220K40
30/08/2021-0,60%-0,1524,7524,3024,3024,7520K5
27/08/2021-0,60%-0,1524,9025,0924,9025,5875K20
26/08/20211,83%0,4525,0524,8024,7025,1010K4
25/08/2021-1,60%-0,4024,6024,6224,6024,6284K10
24/08/20211,83%0,4525,0024,5624,5625,8242K14
23/08/20211,87%0,4524,5524,3824,3825,1066K16
20/08/20212,03%0,4824,1023,5923,5924,76148K15
19/08/20212,25%0,5223,6223,1022,9623,6488K19
18/08/2021-2,53%-0,6023,1023,2123,0223,59116K32
17/08/2021-3,23%-0,7923,7024,2323,4324,66479K58
16/08/20211,41%0,3424,4923,8823,3624,49328K43
13/08/2021-1,39%-0,3424,1524,5824,1524,5846K14
12/08/2021-1,37%-0,3424,4924,6024,1124,6085K24
11/08/2021-2,44%-0,6224,8325,2524,6225,39115K30
10/08/2021-0,24%-0,0625,4525,7925,4526,31448K38
09/08/2021-4,31%-1,1525,5126,6625,5126,79400K43
06/08/20211,76%0,4626,6626,2226,2226,6624K6
05/08/2021-1,91%-0,5126,2026,7126,2026,7169K13
04/08/2021-0,52%-0,1426,7126,8426,6626,8413K4
03/08/20210,64%0,1726,8526,5126,2026,8696K15
02/08/20210,68%0,1826,6826,9026,5126,9016K4
30/07/2021-1,85%-0,5026,5026,9026,5026,91523K48
29/07/2021-1,24%-0,3427,0027,0826,9527,1541K15
28/07/20212,05%0,5527,3427,0326,9927,3465K24
27/07/2021-1,33%-0,3626,7926,9026,7926,9059K20
26/07/2021-0,88%-0,2427,1527,1726,9327,18239K7
23/07/2021-0,04%-0,0127,3926,9326,9327,398K3
22/07/20212,01%0,5427,4027,1826,6027,40138K46
21/07/20210,52%0,1426,8626,7826,7626,862M9
20/07/2021-2,45%-0,6726,7227,3926,7227,4671K26
19/07/2021-1,47%-0,4127,3927,3927,3927,393K1
16/07/20210,91%0,2527,8027,5027,5027,8047K10
15/07/2021-1,40%-0,3927,5527,8827,5527,88133K10
14/07/20211,23%0,3427,9427,7127,4227,9978K16
13/07/20210,66%0,1827,6027,1527,1527,7177K14
12/07/20212,70%0,7227,4226,7026,7027,6078K10
08/07/2021--26,7027,2026,7027,75218K21


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito