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
11/06/2021-0,92%-0,2628,0028,3028,0028,60152K19
10/06/2021-0,14%-0,0428,2627,9027,8628,3451K15
09/06/20210,35%0,1028,3028,1327,7628,36143K26
08/06/2021-0,11%-0,0328,2028,3128,2028,3965K20
07/06/2021-0,07%-0,0228,2328,1027,9528,25112K25
04/06/20210,18%0,0528,2528,1127,9828,60158K34
02/06/20211,44%0,4028,2027,9127,9028,21591K82
01/06/2021-1,03%-0,2927,8028,0927,8028,25357K71
31/05/2021-0,21%-0,0628,0928,1527,7628,39249K47
28/05/2021-0,95%-0,2728,1528,4228,1028,42480K59
27/05/20210,07%0,0228,4228,4128,4128,7046K12
26/05/2021-0,66%-0,1928,4028,9128,2128,91125K23
25/05/2021-0,76%-0,2228,5928,5428,2028,59116K27
24/05/20211,09%0,3128,8128,5028,1128,97324K77
21/05/20210,32%0,0928,5028,5028,5028,6940K9
20/05/2021-1,53%-0,4428,4128,9828,4128,9843K11
19/05/2021-0,52%-0,1528,8528,8828,7028,8880K8
18/05/20211,65%0,4729,0028,3528,3529,00155K48
17/05/2021-0,42%-0,1228,5328,9128,5328,9255K13
14/05/20211,52%0,4328,6528,7228,4128,7223K8
13/05/20210,14%0,0428,2228,3828,2228,8980K13
12/05/2021-1,95%-0,5628,1828,3828,1828,4437K12
11/05/20211,73%0,4928,7428,3928,2828,74103K21
10/05/2021-2,22%-0,6428,2528,5428,1228,89212K33
07/05/20211,48%0,4228,8928,6028,6029,0052K13
06/05/20211,10%0,3128,4728,4628,2028,4771K6
05/05/2021-0,81%-0,2328,1628,3028,1628,3031K7
04/05/2021-0,94%-0,2728,3928,6728,1028,6774K16
03/05/20210,21%0,0628,6628,6728,6628,9261K14
30/04/2021-2,19%-0,6428,6029,2428,6029,24144K19
29/04/20210,00%0,0029,2429,3129,1129,35275K46
28/04/20211,70%0,4929,2428,7628,7329,26249K41
27/04/2021-0,52%-0,1528,7528,9028,7228,95150K32
26/04/2021-2,36%-0,7028,9029,3328,7029,42272K44
23/04/20210,17%0,0529,6029,6029,3729,601M10
22/04/20210,37%0,1129,5529,7929,0129,79117K27
20/04/20210,10%0,0329,4429,4129,4129,7262K16
19/04/2021-1,11%-0,3329,4129,7429,3729,99199K42
16/04/20210,71%0,2129,7429,5129,0729,74315K45
15/04/20211,23%0,3629,5329,2929,0129,53156K30
14/04/20210,93%0,2729,1729,2328,9529,23166K23
13/04/20210,14%0,0428,9028,8628,8629,29203K28
12/04/20210,56%0,1628,8628,8028,8029,10119K27
09/04/20210,17%0,0528,7028,6028,0028,79247K47
08/04/2021-0,87%-0,2528,6529,2528,6429,25305K61
07/04/2021-2,36%-0,7028,9029,3028,9029,69319K50
06/04/2021-2,95%-0,9029,6030,1528,5530,382M206
05/04/2021-9,36%-3,1530,5030,3428,7530,502M230
01/04/20211,57%0,5233,6533,5033,2133,992M151
31/03/20211,19%0,3933,1332,6632,4933,391M121
30/03/2021-0,18%-0,0632,7432,7832,0032,87771K87
29/03/20211,05%0,3432,8032,6832,0032,90475K67
26/03/20210,84%0,2732,4632,2032,2032,90835K73
25/03/20210,59%0,1932,1932,2931,9132,31241K29
24/03/20210,22%0,0732,0031,9031,7032,00108K27
23/03/2021-0,84%-0,2731,9332,1931,6232,20164K30
22/03/20210,63%0,2032,2031,9931,8432,20240K29
19/03/20211,91%0,6032,0031,4531,2932,10232K29
18/03/2021-0,38%-0,1231,4031,4131,4031,59927K31
17/03/2021-0,19%-0,0631,5231,6031,4131,60751K47
16/03/20210,86%0,2731,5831,3131,3131,70155K30
15/03/20212,42%0,7431,3130,9030,9031,76443K73
12/03/2021-0,23%-0,0730,5730,5030,1730,57119K27
11/03/20210,56%0,1730,6430,3029,8030,70231K47
10/03/20211,87%0,5630,4729,6029,5830,47165K28
09/03/20210,54%0,1629,9129,3129,3129,92151K33
08/03/2021-0,53%-0,1629,7529,5929,3429,80184K34
05/03/20211,22%0,3629,9129,2029,1029,92307K49
04/03/20210,24%0,0729,5528,8828,8830,00397K56
03/03/2021-0,34%-0,1029,4829,9329,2029,9379K24
02/03/2021-0,74%-0,2229,5829,5028,8829,64389K44
01/03/2021-0,23%-0,0729,8029,9529,3830,00277K49
26/02/2021-0,43%-0,1329,8730,0029,5530,00214K34
25/02/2021-1,45%-0,4430,0030,4329,6430,59349K82
24/02/2021-0,23%-0,0730,4430,6130,0630,90583K69
23/02/20210,20%0,0630,5130,8230,1130,82319K66
22/02/20210,13%0,0430,4530,4129,8030,94474K90
19/02/20211,30%0,3930,4130,3830,0630,79548K88
18/02/2021-0,63%-0,1930,0230,2130,0231,00967K133
17/02/20210,70%0,2130,2130,3530,1030,80649K109
12/02/20215,82%1,6530,0029,5029,2530,192M305
11/02/20210,82%0,2328,3528,1528,1428,3590K12
10/02/2021-1,54%-0,4428,1229,0828,0829,37304K34
09/02/2021-0,83%-0,2428,5628,8028,5628,8040K10
08/02/20211,05%0,3028,8028,7728,7229,0561K18
05/02/20211,57%0,4428,5028,2328,0828,5046K10
04/02/2021-1,06%-0,3028,0628,5128,0628,7057K17
03/02/20211,07%0,3028,3628,2028,2028,5074K13
02/02/2021-1,37%-0,3928,0628,1528,0628,3999K19
01/02/20214,33%1,1828,4527,4327,4228,4570K14
29/01/2021-4,15%-1,1827,2728,0027,2728,19116K24
28/01/20212,34%0,6528,4528,1528,1528,4554K7
27/01/20210,18%0,0527,8028,4027,8028,4011K4
26/01/2021-2,29%-0,6527,7528,0227,7528,4598K27
22/01/2021-0,39%-0,1128,4028,4028,2128,50142K20
21/01/2021-1,01%-0,2928,5128,8028,5128,8054K11
20/01/20210,03%0,0128,8029,4628,7529,4849K10
19/01/2021-0,59%-0,1728,7929,0128,7929,35122K29
18/01/20210,17%0,0528,9629,4728,7729,47389K57
15/01/20210,24%0,0728,9128,9528,8228,9587K21
14/01/20213,00%0,8428,8428,7728,3128,91120K26
13/01/2021-1,75%-0,5028,0028,9028,0028,90302K42
12/01/20210,25%0,0728,5028,9628,2028,96130K23
11/01/20210,57%0,1628,4328,2627,8828,50186K38
08/01/20213,33%0,9128,2727,8627,3728,28373K47
07/01/20210,77%0,2127,3627,6127,2327,86269K38
06/01/2021-0,62%-0,1727,1527,4727,1127,68250K37
05/01/2021-4,14%-1,1827,3228,5027,3228,501M128
04/01/20212,52%0,7028,5027,8327,8228,50200K39
30/12/2020-2,52%-0,7227,8028,9427,8028,94607K81
29/12/2020-1,52%-0,4428,5228,9928,5229,24587K50
28/12/2020-0,79%-0,2328,9629,1928,9629,50404K50
23/12/2020-1,05%-0,3129,1929,4929,1929,50153K14
22/12/2020-0,27%-0,0829,5029,5829,1829,5847K11
21/12/20200,00%0,0029,5829,5829,5830,00196K31
18/12/20200,24%0,0729,5829,9029,5130,25341K45
17/12/20202,18%0,6329,5129,0529,0529,90335K60
16/12/20203,03%0,8528,8828,8928,6228,8957K11
15/12/2020-0,95%-0,2728,0328,8028,0329,05132K29
14/12/20201,58%0,4428,3027,9827,9628,3062K18
11/12/20200,22%0,0627,8627,8327,8228,13154K20
10/12/2020-3,44%-0,9927,8028,5427,8028,56705K84
09/12/20200,35%0,1028,7928,7028,5028,8983K17
08/12/2020-1,00%-0,2928,6928,9728,6728,9998K20
07/12/20201,29%0,3728,9828,8728,7028,98147K22
04/12/2020-1,00%-0,2928,6128,9028,6028,97146K22
03/12/20200,45%0,1328,9028,8028,6228,9023K4
02/12/20200,14%0,0428,7728,7028,7028,7732K9
01/12/20201,23%0,3528,7328,3828,3828,74120K22
30/11/2020-0,04%-0,0128,3828,3928,3728,3926K3
27/11/20201,39%0,3928,3928,0528,0528,3982K14
26/11/2020-0,71%-0,2028,0028,3128,0028,45434K39
25/11/2020-0,60%-0,1728,2028,4028,2028,90312K41
24/11/2020--28,3728,6928,3028,69406K42


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito