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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/02/20191,34%0,2921,9021,5221,2021,90775K149
14/02/2019-1,50%-0,3321,6121,9421,6121,941M153
13/02/2019-0,27%-0,0621,9421,7821,7821,99717K93
12/02/20191,71%0,3722,0021,5921,5022,001M181
11/02/2019-0,78%-0,1721,6321,7521,5121,842M188
08/02/20191,92%0,4121,8021,1121,1121,902M172
07/02/20190,47%0,1021,3921,0621,0521,392M303
06/02/20190,00%0,0021,2921,2321,0021,292M320
05/02/2019-0,28%-0,0621,2921,1721,0021,292M354
04/02/2019-0,23%-0,0521,3521,2021,0021,352M272
01/02/20190,14%0,0321,4021,3721,0521,472M282
31/01/20190,42%0,0921,3721,3421,3421,443M210
30/01/2019-0,56%-0,1221,2821,3721,2821,451M155
29/01/2019-0,23%-0,0521,4021,3021,1621,50800K117
28/01/20190,28%0,0621,4521,0020,8621,452M236
24/01/20193,58%0,7421,3920,6520,6521,392M150
23/01/20193,25%0,6520,6520,0020,0020,651M164
22/01/20190,00%0,0020,0020,0019,8020,15695K107
21/01/20190,05%0,0120,0019,9819,6020,151M138
18/01/20190,96%0,1919,9919,5119,5019,99708K111
17/01/20190,00%0,0019,8019,5319,1519,80962K140
16/01/2019-0,95%-0,1919,8019,9819,2519,981M113
15/01/20190,05%0,0119,9919,9319,8820,07482K80
14/01/2019-1,09%-0,2219,9820,0019,9820,39890K134
11/01/2019-0,98%-0,2020,2020,1120,0020,363M198
10/01/2019-0,92%-0,1920,4020,3219,9020,402M176
09/01/2019-0,05%-0,0120,5920,4920,2320,672M239
08/01/20190,49%0,1020,6020,0020,0020,713M250
07/01/2019-0,92%-0,1920,5020,4820,1520,802M227
04/01/20191,47%0,3020,6920,1019,9520,693M200
03/01/2019-1,40%-0,2920,3920,2019,8320,39852K129
02/01/2019-1,29%-0,2720,6820,3319,8220,752M228
28/12/20180,96%0,2020,9520,4919,1520,964M395
27/12/2018-0,62%-0,1320,7520,5020,4520,80204K32
26/12/2018-1,46%-0,3120,8820,5520,5120,98110K27
21/12/2018-0,75%-0,1621,1921,0020,4421,28387K45
20/12/20182,89%0,6021,3520,5520,0021,35849K111
19/12/2018-0,91%-0,1920,7520,6620,5220,8045K12
18/12/2018-0,05%-0,0120,9420,7120,7020,9425K3
17/12/2018-1,04%-0,2220,9520,6220,3521,00234K41
14/12/20181,05%0,2221,1720,4120,2021,18546K104
13/12/2018-0,52%-0,1120,9521,0020,1521,01164K30
12/12/20181,49%0,3121,0620,2020,2021,78751K73
11/12/2018-0,48%-0,1020,7520,7520,7420,96268K24
10/12/2018-0,24%-0,0520,8520,3520,3120,98306K34
07/12/20182,96%0,6020,9019,7019,7020,98355K29
06/12/2018-0,73%-0,1520,3020,0019,5020,3042K11
05/12/20184,87%0,9520,4519,9619,9120,78361K65
04/12/2018-2,30%-0,4619,5019,5019,5019,502K1
03/12/20182,46%0,4819,9619,9719,5020,30251K34
29/11/20183,40%0,6419,4818,8518,7519,891M108
28/11/20181,84%0,3418,8418,7018,3518,8435K9
27/11/2018-2,63%-0,5018,5018,9918,5019,20256K29
26/11/2018-0,99%-0,1919,0018,5018,5019,04258K18
23/11/20181,27%0,2419,1918,9518,6519,50421K25
22/11/20185,45%0,9818,9517,9417,9418,95745K47
21/11/2018-0,06%-0,0117,9717,3017,3017,9718K7
19/11/2018-0,11%-0,0217,9817,9817,9817,984K2
16/11/20180,90%0,1618,0017,8517,8518,30593K20
14/11/20180,79%0,1417,8417,2517,2017,84712K32
13/11/20180,00%0,0017,7017,5017,2117,70230K15
12/11/2018-1,12%-0,2017,7017,8917,4017,9030K10
09/11/20180,85%0,1517,9017,7517,5017,90584K24
08/11/20181,43%0,2517,7517,5017,2017,79454K23
07/11/2018-0,34%-0,0617,5017,5017,4017,50275K16
06/11/20180,34%0,0617,5617,0417,0017,80606K42
05/11/20180,06%0,0117,5017,5017,0017,50258K28
01/11/20183,49%0,5917,4916,9016,6017,4969K21
31/10/2018-1,63%-0,2816,9017,1816,9017,18291K31
30/10/20182,57%0,4317,1816,6016,2017,19848K69
29/10/2018-1,47%-0,2516,7517,4516,7517,45302K29
26/10/20181,19%0,2017,0017,0016,7517,10320K29
25/10/20180,00%0,0016,8016,9016,7017,05381K33
24/10/20181,57%0,2616,8016,9516,5517,10274K32
23/10/2018-0,66%-0,1116,5416,5616,5017,00687K116
22/10/2018-2,06%-0,3516,6517,0016,1918,096M381
19/10/201825,93%3,5017,0014,3814,0017,006M347
18/10/20180,52%0,0713,5013,4313,3013,8083K22
17/10/20180,22%0,0313,4313,4013,4013,6531K11
16/10/20182,68%0,3513,4013,3313,3313,40190K16
15/10/20180,00%0,0013,0513,3313,0513,3355K14
11/10/20180,38%0,0513,0513,0513,0513,0539K10
10/10/2018-2,99%-0,4013,0013,4013,0013,4039K7
09/10/20181,59%0,2113,4013,2313,1013,5049K15
08/10/20181,46%0,1913,1913,4113,0013,41223K25
05/10/2018-1,22%-0,1613,0013,0213,0013,3588K23
04/10/20181,23%0,1613,1613,0012,9113,47134K20
03/10/2018-0,08%-0,0113,0013,5013,0013,70148K33
02/10/20180,85%0,1113,0112,9012,8513,20155K14
01/10/2018-4,44%-0,6012,9013,1012,7013,30130K13
28/09/2018-1,10%-0,1513,5013,5013,5013,5016K3
27/09/20183,41%0,4513,6513,1013,1013,6529K6
26/09/2018-2,94%-0,4013,2013,4013,0213,4018K11
25/09/2018-1,81%-0,2513,6013,6013,6013,608K3
24/09/2018-0,79%-0,1113,8513,9013,8513,9036K4
20/09/2018-1,13%-0,1613,9613,9313,9313,9822K5
19/09/2018-2,62%-0,3814,1214,3014,0014,3013K6
18/09/20182,18%0,3114,5014,4013,9714,50300K15
17/09/20180,00%0,0014,1914,1914,1914,191K1
14/09/20181,36%0,1914,1913,9013,9014,1931K6
13/09/20180,94%0,1314,0013,9813,9814,3067K9


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br