Cotação atual, histórico e gráfico do papel: CESP6

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações CESP6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/03/2022	1,41%	0,35	25,25	25,00	24,29	25,30	233M	15.414
24/03/2022	3,88%	0,93	24,90	23,96	23,87	25,04	118M	17.773
23/03/2022	1,57%	0,37	23,97	23,60	23,45	24,18	34M	8.337
22/03/2022	0,00%	0,00	23,60	23,66	23,39	23,95	50M	7.436
21/03/2022	0,38%	0,09	23,60	23,50	23,09	23,83	36M	7.760
18/03/2022	2,35%	0,54	23,51	22,97	22,85	23,58	124M	9.684
17/03/2022	3,94%	0,87	22,97	22,10	22,00	23,10	121M	13.083
16/03/2022	-1,78%	-0,40	22,10	22,60	21,94	22,77	86M	12.242
15/03/2022	0,76%	0,17	22,50	22,23	22,09	22,74	37M	9.461
14/03/2022	-1,24%	-0,28	22,33	22,65	22,02	22,82	44M	8.960
11/03/2022	-3,29%	-0,77	22,61	23,36	22,58	23,58	45M	6.431

10/03/2022	2,10%	0,48	23,38	22,93	22,69	23,64	60M	9.641
09/03/2022	0,17%	0,04	22,90	22,90	22,77	23,70	106M	9.420
08/03/2022	-0,04%	-0,01	22,86	23,02	22,64	23,27	47M	9.311
07/03/2022	-0,35%	-0,08	22,87	22,79	22,58	23,24	87M	16.808
04/03/2022	-0,48%	-0,11	22,95	23,04	22,72	23,38	43M	8.383
03/03/2022	1,99%	0,45	23,06	22,64	22,51	23,29	67M	10.990
02/03/2022	-0,79%	-0,18	22,61	22,83	22,55	22,83	28M	7.179
25/02/2022	-0,74%	-0,17	22,79	22,82	22,54	23,01	44M	8.664
24/02/2022	-0,09%	-0,02	22,96	22,75	22,52	23,32	60M	12.910
23/02/2022	0,61%	0,14	22,98	22,81	22,81	23,35	39M	8.389
22/02/2022	1,78%	0,40	22,84	22,61	22,44	22,98	51M	10.236
21/02/2022	-1,49%	-0,34	22,44	22,78	22,44	22,86	35M	5.214
18/02/2022	-1,68%	-0,39	22,78	23,24	22,67	23,41	40M	7.867
17/02/2022	2,25%	0,51	23,17	22,67	22,60	23,37	89M	15.888
16/02/2022	0,00%	0,00	22,66	22,60	22,35	22,95	94M	11.060
15/02/2022	-0,57%	-0,13	22,66	22,83	22,43	23,02	73M	11.111
14/02/2022	-1,56%	-0,36	22,79	23,42	22,67	23,43	48M	10.465
11/02/2022	-0,98%	-0,23	23,15	23,43	23,15	23,53	23M	5.442
10/02/2022	0,78%	0,18	23,38	23,27	22,84	23,43	30M	7.678
09/02/2022	0,91%	0,21	23,20	22,95	22,83	23,34	26M	5.312
08/02/2022	0,13%	0,03	22,99	22,96	22,72	23,09	27M	5.001
07/02/2022	-1,80%	-0,42	22,96	23,37	22,96	23,54	32M	7.185
04/02/2022	-0,09%	-0,02	23,38	23,35	22,98	23,51	40M	10.783
03/02/2022	0,47%	0,11	23,40	23,15	22,96	23,52	31M	9.250
02/02/2022	1,13%	0,26	23,29	23,04	23,00	23,78	60M	9.936
01/02/2022	-1,12%	-0,26	23,03	23,37	22,87	23,97	69M	14.502
31/01/2022	1,17%	0,27	23,29	23,16	22,68	23,42	37M	8.949
28/01/2022	1,63%	0,37	23,02	22,64	22,49	23,60	59M	13.305
27/01/2022	3,38%	0,74	22,65	22,15	22,05	23,00	46M	12.691
26/01/2022	-0,54%	-0,12	21,91	22,15	21,75	22,41	106M	17.548
25/01/2022	0,05%	0,01	22,03	21,93	21,67	22,45	51M	12.412
24/01/2022	-2,61%	-0,59	22,02	22,64	21,97	22,80	48M	9.741
21/01/2022	-1,91%	-0,44	22,61	23,00	22,57	23,02	43M	7.226
20/01/2022	1,05%	0,24	23,05	22,86	22,51	23,40	48M	8.743
19/01/2022	1,15%	0,26	22,81	22,70	22,58	23,29	38M	10.488
18/01/2022	1,26%	0,28	22,55	22,28	22,28	22,75	30M	8.135
17/01/2022	-2,11%	-0,48	22,27	22,57	22,27	23,08	26M	5.889
14/01/2022	0,80%	0,18	22,75	22,54	22,42	22,86	28M	5.531
13/01/2022	-1,23%	-0,28	22,57	22,76	22,53	22,92	16M	3.560
12/01/2022	1,92%	0,43	22,85	22,46	22,42	23,26	77M	19.172
11/01/2022	6,51%	1,37	22,42	21,10	21,09	22,59	89M	19.636
10/01/2022	6,58%	1,30	21,05	19,72	19,70	21,16	86M	19.606
07/01/2022	0,41%	0,08	19,75	19,71	19,42	19,90	25M	6.916
06/01/2022	-1,60%	-0,32	19,67	20,00	19,66	20,20	30M	6.163
05/01/2022	-1,87%	-0,38	19,99	20,35	19,93	20,87	66M	11.127
04/01/2022	-2,49%	-0,52	20,37	21,07	20,34	21,07	34M	9.796
03/01/2022	-2,88%	-0,62	20,89	21,51	20,89	21,81	27M	6.686
30/12/2021	2,28%	0,48	21,51	21,15	20,96	21,64	56M	11.863
29/12/2021	-0,99%	-0,21	21,03	21,37	20,99	21,54	21M	6.116
28/12/2021	0,71%	0,15	21,24	21,10	21,04	21,47	20M	4.323
27/12/2021	0,19%	0,04	21,09	21,05	20,70	21,26	22M	5.428
23/12/2021	-1,08%	-0,23	21,05	21,28	20,87	21,28	19M	3.135
22/12/2021	0,33%	0,07	21,28	21,25	20,91	21,38	22M	4.715
21/12/2021	0,52%	0,11	21,21	21,12	20,91	21,33	25M	5.421
20/12/2021	-2,09%	-0,45	21,10	21,60	21,03	21,60	19M	4.524
17/12/2021	1,17%	0,25	21,55	21,29	21,05	21,78	63M	12.581
16/12/2021	-2,07%	-0,45	21,30	21,80	21,10	21,84	47M	12.337
15/12/2021	0,60%	0,13	21,75	21,80	20,65	21,80	63M	13.630
14/12/2021	-4,72%	-1,07	21,62	22,79	21,58	22,89	98M	13.691
13/12/2021	-0,74%	-0,17	22,69	22,96	22,53	23,19	53M	12.575
10/12/2021	-1,47%	-0,34	22,86	23,35	22,77	23,39	46M	10.052
09/12/2021	-0,39%	-0,09	23,20	23,22	22,95	23,42	31M	7.864
08/12/2021	0,65%	0,15	23,29	23,29	23,13	23,86	61M	10.036
07/12/2021	0,17%	0,04	23,14	23,35	22,91	23,43	38M	6.268
06/12/2021	0,61%	0,14	23,10	23,00	22,84	23,39	42M	8.260
03/12/2021	-1,08%	-0,25	22,96	23,21	22,65	23,77	50M	8.587
02/12/2021	2,43%	0,55	23,21	22,95	22,31	23,21	67M	12.126
01/12/2021	-4,67%	-1,11	22,66	23,78	22,49	23,82	112M	16.764
30/11/2021	-0,79%	-0,19	23,77	23,88	23,47	24,09	44M	7.129
29/11/2021	-1,07%	-0,26	23,96	24,27	23,86	24,34	39M	7.806
26/11/2021	-1,62%	-0,40	24,22	24,48	24,03	24,48	30M	7.558
25/11/2021	0,86%	0,21	24,62	24,40	24,39	24,68	14M	2.980
24/11/2021	1,12%	0,27	24,41	24,04	24,03	24,47	26M	5.402
23/11/2021	-2,19%	-0,54	24,14	24,81	23,98	24,84	85M	9.226
22/11/2021	-0,88%	-0,22	24,68	25,05	24,44	25,24	59M	8.732
19/11/2021	0,08%	0,02	24,90	24,88	24,73	25,10	83M	10.312
18/11/2021	-0,16%	-0,04	24,88	25,00	24,74	25,28	45M	9.003
17/11/2021	-1,50%	-0,38	24,92	25,34	24,78	25,46	43M	10.201
16/11/2021	-1,09%	-0,28	25,30	25,50	25,14	25,63	42M	7.218
12/11/2021	-2,81%	-0,74	25,58	26,17	25,43	26,56	70M	8.570
11/11/2021	-0,94%	-0,25	26,32	26,74	26,23	26,74	47M	8.129
10/11/2021	-0,11%	-0,03	26,57	26,50	26,45	26,75	41M	8.305
09/11/2021	0,38%	0,10	26,60	26,59	26,38	26,75	30M	5.555
08/11/2021	0,99%	0,26	26,50	26,13	26,09	26,68	40M	9.565
05/11/2021	-0,34%	-0,09	26,24	26,41	25,98	26,60	69M	9.632
04/11/2021	-1,20%	-0,32	26,33	26,51	26,06	26,62	39M	7.802
03/11/2021	1,25%	0,33	26,65	26,39	26,23	26,99	78M	14.394
01/11/2021	3,22%	0,82	26,32	25,82	25,58	26,59	83M	12.190
29/10/2021	-0,39%	-0,10	25,50	25,92	25,36	25,98	66M	10.575
28/10/2021	1,15%	0,29	25,60	25,27	25,17	26,14	108M	12.479
27/10/2021	1,24%	0,31	25,31	25,09	24,96	25,54	85M	14.214
26/10/2021	0,28%	0,07	25,00	24,74	24,60	25,25	42M	6.821
25/10/2021	1,22%	0,30	24,93	24,76	24,56	25,03	50M	9.396
22/10/2021	0,24%	0,06	24,63	24,32	23,80	24,77	186M	18.757
21/10/2021	-1,13%	-0,28	24,57	24,54	24,00	24,60	105M	11.915
20/10/2021	0,89%	0,22	24,85	24,64	24,13	24,95	141M	18.440
19/10/2021	1,36%	0,33	24,63	24,30	24,30	25,46	304M	38.708
18/10/2021	0,41%	0,10	24,30	24,17	23,96	24,42	45M	9.990
15/10/2021	-0,82%	-0,20	24,20	24,40	24,20	24,56	31M	5.840
14/10/2021	-0,81%	-0,20	24,40	24,61	24,28	24,70	31M	5.899
13/10/2021	1,11%	0,27	24,60	24,33	24,33	24,85	51M	9.652
11/10/2021	1,63%	0,39	24,33	23,90	23,75	24,54	79M	11.317
08/10/2021	1,23%	0,29	23,94	23,85	23,71	24,16	52M	8.611
07/10/2021	-0,59%	-0,14	23,65	23,79	23,44	23,90	65M	9.332
06/10/2021	4,53%	1,03	23,79	22,72	22,44	23,81	124M	16.648
05/10/2021	-1,94%	-0,45	22,76	23,20	22,69	23,28	38M	8.916
04/10/2021	-1,23%	-0,29	23,21	23,61	23,11	23,62	35M	7.611
01/10/2021	-0,47%	-0,11	23,50	23,66	23,50	23,72	33M	5.328
30/09/2021	-0,51%	-0,12	23,61	23,87	23,57	23,90	27M	6.173
29/09/2021	-0,04%	-0,01	23,73	23,87	23,69	24,06	33M	4.619
28/09/2021	-0,92%	-0,22	23,74	23,83	23,66	24,06	38M	6.863
27/09/2021	-0,83%	-0,20	23,96	24,07	23,77	24,12	33M	6.201
24/09/2021	2,03%	0,48	24,16	23,53	23,36	24,31	101M	11.478
23/09/2021	-1,74%	-0,42	23,68	24,00	23,52	24,12	66M	9.876
22/09/2021	-1,43%	-0,35	24,10	24,77	23,89	24,79	91M	10.884
21/09/2021	0,82%	0,20	24,45	24,16	24,08	24,54	39M	7.383
20/09/2021	-0,29%	-0,07	24,25	23,99	23,73	24,45	99M	11.925
17/09/2021	0,83%	0,20	24,32	24,02	23,94	24,36	84M	7.627
16/09/2021	-0,25%	-0,06	24,12	24,11	23,97	24,25	37M	5.859
15/09/2021	-1,10%	-0,27	24,18	24,44	24,06	24,47	47M	7.974
14/09/2021	0,08%	0,02	24,45	24,43	24,27	24,68	35M	5.945
13/09/2021	1,79%	0,43	24,43	24,22	24,09	24,48	62M	7.430
10/09/2021	-	-	24,00	24,12	23,85	24,31	51M	8.937

Date,Open,High,Low,Close,Volume
25-Mar-22,25.00,25.30,24.29,25.25,232864702
24-Mar-22,23.96,25.04,23.87,24.90,117621242
23-Mar-22,23.60,24.18,23.45,23.97,34055576
22-Mar-22,23.66,23.95,23.39,23.60,50296525
21-Mar-22,23.50,23.83,23.09,23.60,36136056
18-Mar-22,22.97,23.58,22.85,23.51,123886345
17-Mar-22,22.10,23.10,22.00,22.97,121339243
16-Mar-22,22.60,22.77,21.94,22.10,85502161
15-Mar-22,22.23,22.74,22.09,22.50,37269693
14-Mar-22,22.65,22.82,22.02,22.33,43887423
11-Mar-22,23.36,23.58,22.58,22.61,45107482
10-Mar-22,22.93,23.64,22.69,23.38,59648817
09-Mar-22,22.90,23.70,22.77,22.90,105952745
08-Mar-22,23.02,23.27,22.64,22.86,46847611
07-Mar-22,22.79,23.24,22.58,22.87,87116138
04-Mar-22,23.04,23.38,22.72,22.95,43156065
03-Mar-22,22.64,23.29,22.51,23.06,66533285
02-Mar-22,22.83,22.83,22.55,22.61,27868978
25-Feb-22,22.82,23.01,22.54,22.79,43872524
24-Feb-22,22.75,23.32,22.52,22.96,59533083
23-Feb-22,22.81,23.35,22.81,22.98,38579007
22-Feb-22,22.61,22.98,22.44,22.84,50655857
21-Feb-22,22.78,22.86,22.44,22.44,35031552
18-Feb-22,23.24,23.41,22.67,22.78,39693899
17-Feb-22,22.67,23.37,22.60,23.17,89294339
16-Feb-22,22.60,22.95,22.35,22.66,94480624
15-Feb-22,22.83,23.02,22.43,22.66,73497920
14-Feb-22,23.42,23.43,22.67,22.79,47731611
11-Feb-22,23.43,23.53,23.15,23.15,22654622
10-Feb-22,23.27,23.43,22.84,23.38,29861168
09-Feb-22,22.95,23.34,22.83,23.20,25550930
08-Feb-22,22.96,23.09,22.72,22.99,26990535
07-Feb-22,23.37,23.54,22.96,22.96,32417503
04-Feb-22,23.35,23.51,22.98,23.38,39627054
03-Feb-22,23.15,23.52,22.96,23.40,30750903
02-Feb-22,23.04,23.78,23.00,23.29,59873444
01-Feb-22,23.37,23.97,22.87,23.03,69354620
31-Jan-22,23.16,23.42,22.68,23.29,36848481
28-Jan-22,22.64,23.60,22.49,23.02,59425533
27-Jan-22,22.15,23.00,22.05,22.65,45954613
26-Jan-22,22.15,22.41,21.75,21.91,105817066
25-Jan-22,21.93,22.45,21.67,22.03,51399923
24-Jan-22,22.64,22.80,21.97,22.02,48265181
21-Jan-22,23.00,23.02,22.57,22.61,43174894
20-Jan-22,22.86,23.40,22.51,23.05,47974031
19-Jan-22,22.70,23.29,22.58,22.81,38175611
18-Jan-22,22.28,22.75,22.28,22.55,29786744
17-Jan-22,22.57,23.08,22.27,22.27,25551884
14-Jan-22,22.54,22.86,22.42,22.75,28324106
13-Jan-22,22.76,22.92,22.53,22.57,16158022
12-Jan-22,22.46,23.26,22.42,22.85,76758849
11-Jan-22,21.10,22.59,21.09,22.42,88988054
10-Jan-22,19.72,21.16,19.70,21.05,86461126
07-Jan-22,19.71,19.90,19.42,19.75,25492276
06-Jan-22,20.00,20.20,19.66,19.67,30128170
05-Jan-22,20.35,20.87,19.93,19.99,65705655
04-Jan-22,21.07,21.07,20.34,20.37,34187482
03-Jan-22,21.51,21.81,20.89,20.89,27438785
30-Dec-21,21.15,21.64,20.96,21.51,56431210
29-Dec-21,21.37,21.54,20.99,21.03,20610908
28-Dec-21,21.10,21.47,21.04,21.24,20241379
27-Dec-21,21.05,21.26,20.70,21.09,22099382
23-Dec-21,21.28,21.28,20.87,21.05,19014667
22-Dec-21,21.25,21.38,20.91,21.28,22386968
21-Dec-21,21.12,21.33,20.91,21.21,24802161
20-Dec-21,21.60,21.60,21.03,21.10,18504070
17-Dec-21,21.29,21.78,21.05,21.55,62636566
16-Dec-21,21.80,21.84,21.10,21.30,47137030
15-Dec-21,21.80,21.80,20.65,21.75,62820527
14-Dec-21,22.79,22.89,21.58,21.62,97654035
13-Dec-21,22.96,23.19,22.53,22.69,53181664
10-Dec-21,23.35,23.39,22.77,22.86,46487282
09-Dec-21,23.22,23.42,22.95,23.20,31258761
08-Dec-21,23.29,23.86,23.13,23.29,60556584
07-Dec-21,23.35,23.43,22.91,23.14,38028621
06-Dec-21,23.00,23.39,22.84,23.10,42158233
03-Dec-21,23.21,23.77,22.65,22.96,50408740
02-Dec-21,22.95,23.21,22.31,23.21,66658730
01-Dec-21,23.78,23.82,22.49,22.66,112146575
30-Nov-21,23.88,24.09,23.47,23.77,44050959
29-Nov-21,24.27,24.34,23.86,23.96,39330850
26-Nov-21,24.48,24.48,24.03,24.22,30288551
25-Nov-21,24.40,24.68,24.39,24.62,14390572
24-Nov-21,24.04,24.47,24.03,24.41,25662602
23-Nov-21,24.81,24.84,23.98,24.14,84695448
22-Nov-21,25.05,25.24,24.44,24.68,58743896
19-Nov-21,24.88,25.10,24.73,24.90,82576572
18-Nov-21,25.00,25.28,24.74,24.88,44919614
17-Nov-21,25.34,25.46,24.78,24.92,43075992
16-Nov-21,25.50,25.63,25.14,25.30,42237253
12-Nov-21,26.17,26.56,25.43,25.58,69515976
11-Nov-21,26.74,26.74,26.23,26.32,46948492
10-Nov-21,26.50,26.75,26.45,26.57,41283502
09-Nov-21,26.59,26.75,26.38,26.60,30346095
08-Nov-21,26.13,26.68,26.09,26.50,39519413
05-Nov-21,26.41,26.60,25.98,26.24,69498665
04-Nov-21,26.51,26.62,26.06,26.33,38999117
03-Nov-21,26.39,26.99,26.23,26.65,78345925
01-Nov-21,25.82,26.59,25.58,26.32,82966803
29-Oct-21,25.92,25.98,25.36,25.50,66388008
28-Oct-21,25.27,26.14,25.17,25.60,107602215
27-Oct-21,25.09,25.54,24.96,25.31,85341575
26-Oct-21,24.74,25.25,24.60,25.00,42284348
25-Oct-21,24.76,25.03,24.56,24.93,49642629
22-Oct-21,24.32,24.77,23.80,24.63,186271586
21-Oct-21,24.54,24.60,24.00,24.57,104760903
20-Oct-21,24.64,24.95,24.13,24.85,140574984
19-Oct-21,24.30,25.46,24.30,24.63,304041920
18-Oct-21,24.17,24.42,23.96,24.30,45012192
15-Oct-21,24.40,24.56,24.20,24.20,31082042
14-Oct-21,24.61,24.70,24.28,24.40,30865172
13-Oct-21,24.33,24.85,24.33,24.60,51127018
11-Oct-21,23.90,24.54,23.75,24.33,78709379
08-Oct-21,23.85,24.16,23.71,23.94,51655523
07-Oct-21,23.79,23.90,23.44,23.65,65168887
06-Oct-21,22.72,23.81,22.44,23.79,124340855
05-Oct-21,23.20,23.28,22.69,22.76,37604863
04-Oct-21,23.61,23.62,23.11,23.21,34883662
01-Oct-21,23.66,23.72,23.50,23.50,32503651
30-Sep-21,23.87,23.90,23.57,23.61,26763720
29-Sep-21,23.87,24.06,23.69,23.73,33352225
28-Sep-21,23.83,24.06,23.66,23.74,38208553
27-Sep-21,24.07,24.12,23.77,23.96,32659925
24-Sep-21,23.53,24.31,23.36,24.16,101115325
23-Sep-21,24.00,24.12,23.52,23.68,65973850
22-Sep-21,24.77,24.79,23.89,24.10,90988727
21-Sep-21,24.16,24.54,24.08,24.45,38649626
20-Sep-21,23.99,24.45,23.73,24.25,99157601
17-Sep-21,24.02,24.36,23.94,24.32,84143518
16-Sep-21,24.11,24.25,23.97,24.12,36771032
15-Sep-21,24.44,24.47,24.06,24.18,47274431
14-Sep-21,24.43,24.68,24.27,24.45,35231016
13-Sep-21,24.22,24.48,24.09,24.43,61727140
10-Sep-21,24.12,24.31,23.85,24.00,50909665

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CESP6