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
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
08/01/20214,14%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
29/09/2020--32,7532,7532,7532,753K1


*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