ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
25/03/20222,75%0,6725,0024,6024,6025,007K3
24/03/20226,01%1,3824,3324,2424,2024,7010K4
23/03/2022-0,35%-0,0822,9523,2922,9223,2925K8
22/03/20222,36%0,5323,0325,1623,0125,1626K11
16/03/20220,00%0,0022,5022,5022,5022,502K1
14/03/2022-1,96%-0,4522,5022,5022,5022,502K1
08/03/2022-0,17%-0,0422,9522,9522,9522,952K1
03/03/20222,18%0,4922,9922,9822,5022,999K3
02/03/2022-2,17%-0,5022,5022,0522,0522,507K2
25/02/2022-2,17%-0,5123,0023,0022,7223,0014K4
24/02/2022-10,47%-2,7523,5124,3023,5125,0050K19
22/02/2022-0,04%-0,0126,2626,2626,2626,263K1
15/02/20223,22%0,8226,2726,1526,1526,275K2
14/02/2022-2,49%-0,6525,4526,0025,4526,0041K6
10/02/20220,00%0,0026,1026,1126,1026,115K2
03/02/20220,00%0,0026,1026,1026,1026,103K1
02/02/2022-0,61%-0,1626,1026,1026,1026,105K2
01/02/20220,00%0,0026,2626,2626,2626,263K1
31/01/20220,00%0,0026,2626,3726,2626,3711K4
28/01/20222,30%0,5926,2626,2626,2626,263K1
27/01/2022-4,89%-1,3225,6725,4025,4027,3531K12
26/01/20220,00%0,0026,9926,9826,9827,0016K5
25/01/2022-9,43%-2,8126,9929,7926,0034,0092K23
24/01/2022-0,67%-0,2029,8028,0027,0029,8042K9
20/01/2022-3,23%-1,0030,0030,1630,0030,1612K3
13/01/2022-8,80%-2,9931,0031,0031,0031,0037K9
11/01/20223,03%1,0033,9932,9932,9934,0013K4
10/01/2022-0,03%-0,0132,9932,9932,9932,993K1
05/01/2022-2,91%-0,9933,0033,0033,0033,003K1
04/01/20221,46%0,4933,9933,9933,9933,993K1
25/11/20216,35%2,0033,5033,5033,5033,507K2
16/11/20213,28%1,0031,5031,5031,5031,503K1
29/09/20210,00%0,0030,5030,5030,5030,503K1
28/09/2021-4,24%-1,3530,5030,5030,5030,503K1
21/09/2021-8,05%-2,7931,8531,8531,8531,853K1
13/09/202115,47%4,6434,6434,6434,6434,643K1
08/09/2021-3,75%-1,1730,0030,0030,0030,009K3
03/09/2021-0,10%-0,0331,1730,0230,0231,176K2
26/08/20210,10%0,0331,2031,2031,2031,203K1
23/08/20210,16%0,0531,1731,1731,1731,173K1
18/08/2021-1,21%-0,3831,1231,1231,1231,129K3
17/08/2021-3,58%-1,1731,5032,0331,5032,0363K8
13/08/2021-10,54%-3,8532,6732,6732,6732,673K1
06/08/20210,00%0,0036,5236,5236,5236,524K1
05/08/20215,61%1,9436,5235,4935,4939,4959K9
03/08/2021-3,68%-1,3234,5834,1734,1734,587K2
02/08/20214,06%1,4035,9035,9035,9035,904K1
30/07/2021-4,83%-1,7534,5034,5034,5034,507K1
26/07/2021-12,63%-5,2436,2536,2536,2536,257K2
05/07/2021-1,21%-0,5141,4941,4941,4941,494K1
01/07/202116,60%5,9842,0042,0042,0042,004K1
29/06/20210,00%0,0036,0236,0236,0236,024K1
28/06/20210,00%0,0036,0236,0236,0236,021M1
25/06/20210,06%0,0236,0236,0236,0236,024K1
22/06/2021-2,76%-1,0236,0036,0036,0036,004K1
16/06/20213,73%1,3337,0235,7535,7541,2991K7
09/06/2021-6,08%-2,3135,6938,0035,6938,007K2
07/06/2021-2,56%-1,0038,0038,0038,0038,008K2
02/06/20213,56%1,3439,0037,6637,6639,008K2
01/06/20210,00%0,0037,6637,6637,6637,6619K2
28/05/20217,91%2,7637,6637,3037,3037,6667K13
27/05/2021-5,93%-2,2034,9037,1034,9037,107K2
25/05/20214,54%1,6137,1037,1037,1037,107K1
24/05/20213,23%1,1135,4934,5034,5038,0056K14
20/05/20211,12%0,3834,3833,5933,5934,3810K3
19/05/20210,00%0,0034,0034,0034,0034,007K2
18/05/20210,95%0,3234,0033,8033,6334,0037K6
14/05/20210,12%0,0433,6834,9933,6634,9910K3
13/05/2021-1,06%-0,3633,6433,6433,6433,643K1
12/05/20210,00%0,0034,0034,0034,0034,003K1
11/05/20210,86%0,2934,0034,0034,0034,003K1
10/05/2021-2,29%-0,7933,7134,5033,7134,5010K3
06/05/2021-0,58%-0,2034,5034,6034,5034,607K2
05/05/20212,06%0,7034,7034,7034,7034,703K1
04/05/2021-0,87%-0,3034,0034,0034,0034,0010K2
03/05/2021-4,72%-1,7034,3036,0033,5036,00239K43
30/04/2021-5,26%-2,0036,0039,0036,0039,0022K4
28/04/2021-5,24%-2,1038,0040,3037,0040,3031K7
27/04/2021-10,57%-4,7440,1044,9940,1044,999K2
20/04/20210,00%0,0044,8443,5843,5844,849K2
14/04/202116,59%6,3844,8438,9938,9944,8525K5
13/04/20211,21%0,4638,4638,0037,9739,4073K13
12/04/202111,01%3,7738,0037,0037,0038,008K2
09/04/2021-12,57%-4,9234,2339,2034,0039,2090K13
08/04/2021-2,17%-0,8739,1540,0239,1540,0212K3
07/04/2021-16,62%-7,9840,0239,0139,0140,028K2
01/04/202122,14%8,7048,0045,9045,9060,00512K44
30/03/20210,77%0,3039,3039,3039,3039,5079K16
29/03/20212,17%0,8339,0038,1038,1039,6042K8
25/03/2021-1,65%-0,6438,1738,3438,1638,3415K3
24/03/2021-5,34%-2,1938,8138,8138,8138,814K1
22/03/20210,00%0,0041,0041,0041,0041,004K1
19/03/2021-3,28%-1,3941,0041,0041,0041,008K2
18/03/2021-0,02%-0,0142,3942,3942,3942,398K2
17/03/20216,00%2,4042,4040,0039,0142,40127K20
16/03/20211,78%0,7040,0039,3039,3042,5020K5
15/03/2021-8,58%-3,6939,3039,3039,3039,3020K2
12/03/20210,00%0,0042,9942,9942,9942,994K1
11/03/20210,00%0,0042,9945,5042,9845,5056K6
10/03/202111,09%4,2942,9938,7137,8042,9966K9
09/03/2021-0,05%-0,0238,7041,0038,7041,0012K3
08/03/2021-4,44%-1,8038,7238,6038,6042,5035K8
05/03/20214,84%1,8740,5244,8940,5244,8929K6
04/03/20210,00%0,0038,6538,6538,6538,654K1
02/03/20210,00%0,0038,6538,6338,6338,6512K3
01/03/20210,10%0,0438,6538,6538,6538,6515K4
26/02/20210,00%0,0038,6138,6138,6138,618K2
25/02/2021-0,82%-0,3238,6139,0838,6139,0819K5
22/02/2021-10,32%-4,4838,9338,9338,9338,934K1
19/02/20212,00%0,8543,4143,0843,0845,0026K3
18/02/202113,19%4,9642,5637,6037,6042,5695K17
17/02/2021-2,21%-0,8537,6037,6037,6037,608K2
12/02/20216,81%2,4538,4537,0035,5039,00104K23
10/02/20210,84%0,3036,0038,9935,9038,9918K4
09/02/2021-2,46%-0,9035,7035,7035,7035,704K1
08/02/20214,10%1,4436,6036,6236,6036,6218K4
04/02/2021-2,33%-0,8435,1636,4335,1636,4314K3
03/02/20211,21%0,4336,0038,9734,6638,97103K28
02/02/2021-3,81%-1,4135,5738,0035,5739,1823K6
01/02/20212,72%0,9836,9834,5534,5536,987K2
29/01/20210,84%0,3036,0034,5534,5536,0011K3
28/01/2021-3,51%-1,3035,7035,7035,7035,704K1
27/01/20210,00%0,0037,0037,0037,0037,0015K4
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
08/01/2021--36,9937,0035,6037,0015K4


*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. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito