papéis
login
mais

Cotação atual, histórico e gráfico do papel: CESP5

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: cesp5

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/01/20212,81%1,0137,0035,3835,3837,0018K5
22/01/20210,84%0,3035,9934,8134,8135,9914K4
21/01/2021-3,54%-1,3135,6935,5735,5735,6911K2
19/01/20211,93%0,7037,0038,5036,3738,5011K3
18/01/2021-6,68%-2,6036,3038,0036,3038,007K2
15/01/20213,71%1,3938,9039,0038,9039,0012K3
14/01/20211,93%0,7137,5141,6737,0141,6739K10
13/01/20213,43%1,2236,8035,5835,5836,8022K6
12/01/2021-4,61%-1,7235,5835,5835,5835,584K1
11/01/20210,84%0,3137,3036,9935,3037,3426K7
08/01/20214,14%1,4736,9937,0035,6037,0015K4
07/01/2021-4,77%-1,7835,5237,3035,5237,3011K3
06/01/20210,81%0,3037,3035,2035,2037,3015K4
05/01/2021-1,67%-0,6337,0035,2935,2937,0021K6
04/01/20215,64%2,0137,6338,5035,2038,5033K7
30/12/20200,34%0,1235,6237,0535,6238,5076K15
29/12/2020-4,08%-1,5135,5035,2335,2037,00103K27
28/12/2020-0,40%-0,1537,0139,9037,0139,9022K6
23/12/2020-7,10%-2,8437,1638,2837,0038,2837K8
22/12/2020-13,36%-6,1740,0044,0837,0144,08312K50
21/12/20202,60%1,1746,1744,9944,9551,99837K105
18/12/20209,76%4,0045,0050,0144,5059,01679K85
17/12/202034,38%10,4941,0033,7133,7142,99117K26
07/12/2020-0,52%-0,1630,5133,0030,5133,0032K10
04/12/20200,20%0,0630,6730,6730,6730,673K1
02/12/2020-1,29%-0,4030,6130,6130,6130,613K1
30/11/20200,03%0,0131,0131,0131,0131,013K1
27/11/2020-6,06%-2,0031,0032,2031,0032,206K2
26/11/2020-4,32%-1,4933,0032,2032,2033,007K2
25/11/20205,15%1,6934,4930,5230,5234,4910K3
24/11/20200,92%0,3032,8033,8032,0034,8023K7
16/11/20204,33%1,3532,5032,4032,4032,5013K2
13/11/20200,10%0,0331,1531,1531,1031,1569K11
12/11/2020-4,25%-1,3831,1232,5031,1232,506K2
09/11/2020-6,88%-2,4032,5032,5132,5032,517K2
06/11/20207,38%2,4034,9034,9034,9034,907K1
30/10/2020-0,03%-0,0132,5034,9932,5034,9950K9
28/10/2020-0,58%-0,1932,5134,9932,5135,0027K6
27/10/20200,58%0,1932,7035,0032,7035,0014K4
22/10/2020-0,31%-0,1032,5135,0032,5135,5061K17
20/10/2020-4,09%-1,3932,6134,5032,0937,0095K19
16/10/202011,44%3,4934,0035,0034,0035,0014K4
05/10/2020-6,84%-2,2430,5130,5130,5130,519K1
02/10/20200,00%0,0032,7532,7532,7532,753K1
30/09/20200,00%0,0032,7532,7532,7532,753K1
29/09/20200,61%0,2032,7532,7532,7532,753K1
21/09/2020-1,36%-0,4532,5535,8832,5535,887K2
04/09/20200,00%0,0033,0033,0033,0033,0079K3
03/09/20201,41%0,4633,0033,0133,0033,017K2
01/09/2020-7,24%-2,5432,5432,5432,5432,543K1
31/08/20200,23%0,0835,0835,0835,0835,084K1
26/08/20204,48%1,5035,0034,5032,6135,0031K5
19/08/20201,82%0,6033,5033,5033,5033,5010K1
17/08/20200,00%0,0032,9032,9032,9032,903K1
14/08/2020-0,30%-0,1032,9032,9032,9032,9049K3
12/08/2020-2,94%-1,0033,0033,9033,0033,9024K6
11/08/20200,29%0,1034,0033,9033,9034,0034K8
10/08/20200,59%0,2033,9033,9033,9033,9017K2
31/07/20200,06%0,0233,7033,7033,7033,703K1
30/07/20205,09%1,6333,6833,6033,6034,25102K20
17/07/20200,16%0,0532,0532,0532,0532,053K1
16/07/2020-3,03%-1,0032,0032,0032,0032,0010K1
13/07/20200,30%0,1033,0034,7533,0035,9041K11
10/07/20208,90%2,6932,9032,9032,9032,90184K6
09/07/2020-7,05%-2,2930,2130,2130,2130,213K1
08/07/20209,06%2,7032,5029,9529,9532,50178K10
07/07/20200,57%0,1729,8029,8029,8029,8012K1
03/07/20200,10%0,0329,6329,6329,6329,636K2
22/06/20200,00%0,0029,6029,6029,6029,606K2
18/06/20200,00%0,0029,6029,6029,6029,6015K1
17/06/20200,00%0,0029,6029,6029,6029,6053K3
12/06/2020-4,82%-1,5029,6029,6029,6029,606K1
10/06/20200,65%0,2031,1031,1031,1031,10165K3
09/06/20201,31%0,4030,9029,0929,0930,90170K8
08/06/20200,00%0,0030,5030,5030,5030,503K1
04/06/20202,01%0,6030,5030,4930,4930,50146K5
02/06/20200,00%0,0029,9029,9029,9030,0042K5
01/06/20200,00%0,0029,9029,9028,9029,9027K4
27/05/20206,79%1,9029,9029,9029,9029,9030K1
26/05/2020-1,75%-0,5028,0028,0028,0028,008K1
25/05/20200,00%0,0028,5028,5028,5028,509K1
22/05/20200,00%0,0028,5028,5026,5028,5011K4
21/05/20200,71%0,2028,5028,5028,5028,5028K1
28/04/2020-0,70%-0,2028,3028,3028,3028,303K1
22/04/2020-0,42%-0,1228,5028,5028,5028,503K1
20/04/20206,20%1,6728,6228,6228,6228,623K1
17/04/2020-3,06%-0,8526,9527,0026,9527,008K3
15/04/2020-10,29%-3,1927,8027,8027,8027,806K2
02/04/20200,00%0,0030,9930,9930,9930,9915K4
25/03/20203,30%0,9930,9930,9930,9930,993K1
20/03/202011,11%3,0030,0030,0030,0030,006K2
18/03/2020-9,97%-2,9927,0027,0127,0027,0116K4
17/03/20200,00%0,0029,9929,9929,9929,9930K1
16/03/20200,00%0,0029,9930,0029,9930,00207K6
13/03/2020-0,03%-0,0129,9929,9929,9929,993K1
12/03/2020-2,60%-0,8030,0029,0028,7030,00325K19
11/03/20202,67%0,8030,8029,2029,2030,8012K4
10/03/20200,00%0,0030,0030,0030,0030,003K1
09/03/2020-13,04%-4,5030,0031,0030,0031,006K2
02/03/20204,61%1,5234,5034,0034,0034,5014K4
28/02/2020-4,41%-1,5232,9831,3430,9832,98127K21
20/02/2020-0,14%-0,0534,5034,5134,5034,517K2
19/02/2020-8,60%-3,2534,5534,8834,5035,0083K19
18/02/202014,34%4,7437,8035,3035,3038,0083K17
13/02/20203,31%1,0633,0633,0633,0633,0626K2
10/02/2020-0,31%-0,1032,0032,0032,0032,003K1
07/02/20200,31%0,1032,1032,0332,0332,1013K3
05/02/2020-1,54%-0,5032,0032,0032,0032,003K1
04/02/20201,88%0,6032,5032,0032,0032,5026K3
30/01/2020-3,33%-1,1031,9031,9031,9031,906K2
29/01/20203,09%0,9933,0033,0033,0033,0023K4
27/01/20201,62%0,5132,0132,0132,0132,013K1
21/01/2020-1,56%-0,5031,5031,5031,5031,503K1
09/01/20200,00%0,0032,0032,0032,0032,0010K3
27/12/20196,67%2,0032,0032,0032,0032,0010K2
20/12/20191,87%0,5530,0030,0030,0030,003K1
19/12/20191,38%0,4029,4529,4529,4529,453K1
12/12/2019-0,17%-0,0529,0529,0529,0529,053K1
10/12/2019-5,83%-1,8029,1029,1029,1029,103K1
09/12/20193,17%0,9530,9029,9329,9330,902M3
06/12/20193,63%1,0529,9529,9529,9529,953K1
28/11/2019-1,37%-0,4028,9028,9028,9028,903K1
13/11/20190,00%0,0029,3029,3029,3029,3015K2
04/11/2019-0,07%-0,0229,3029,3029,3029,3018K2
01/11/2019-1,74%-0,5229,3229,3229,3229,326K2
31/10/20192,90%0,8429,8429,8429,8429,8412K3
07/10/20193,57%1,0029,0029,0029,0029,0017K2
03/10/20190,00%0,0028,0028,0028,0028,003K1
18/09/20193,40%0,9228,0028,0028,0028,0017K5
09/09/2019-9,43%-2,8227,0827,0827,0827,085K2
02/09/20198,77%2,4129,9029,9029,9029,906K2
12/08/2019-5,21%-1,5127,4927,4927,4927,4914K3
09/08/20190,00%0,0029,0029,0029,0029,0032K3
07/08/2019--29,0028,3828,3829,0020K2


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito