papéis
login
mais

Cotação atual, histórico e gráfico do papel: CESP6

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: cesp6

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/09/2021-0,83%-0,2023,9624,0723,7724,1233M6.201
24/09/20212,03%0,4824,1623,5323,3624,31101M11.478
23/09/2021-1,74%-0,4223,6824,0023,5224,1266M9.876
22/09/2021-1,43%-0,3524,1024,7723,8924,7991M10.884
21/09/20210,82%0,2024,4524,1624,0824,5439M7.383
20/09/2021-0,29%-0,0724,2523,9923,7324,4599M11.925
17/09/20210,83%0,2024,3224,0223,9424,3684M7.627
16/09/2021-0,25%-0,0624,1224,1123,9724,2537M5.859
15/09/2021-1,10%-0,2724,1824,4424,0624,4747M7.974
14/09/20210,08%0,0224,4524,4324,2724,6835M5.945
13/09/20211,79%0,4324,4324,2224,0924,4862M7.430
10/09/20210,42%0,1024,0024,1223,8524,3151M8.937
09/09/2021-0,17%-0,0423,9023,9323,5824,2452M11.869
08/09/2021-1,68%-0,4123,9424,3523,7724,4160M12.577
06/09/20210,83%0,2024,3524,2924,1424,4931M6.389
03/09/20210,62%0,1524,1524,1123,8424,34113M11.534
02/09/2021-1,07%-0,2624,0024,2623,6724,2681M14.676
01/09/20213,50%0,8224,2623,4823,3824,43104M16.719
31/08/2021-0,47%-0,1123,4423,5023,2423,7735M6.624
30/08/2021-0,21%-0,0523,5523,5523,3923,6426M3.885
27/08/20210,17%0,0423,6023,6323,3823,6929M4.735
26/08/2021-1,30%-0,3123,5623,7723,4723,8037M7.768
25/08/20210,08%0,0223,8723,7423,5923,9928M6.994
24/08/20210,85%0,2023,8523,8223,6023,9526M6.620
23/08/2021-0,08%-0,0223,6523,6423,4323,8351M7.544
20/08/20212,16%0,5023,6722,9722,9723,8767M12.641
19/08/20212,57%0,5823,1722,5122,2323,2782M13.176
18/08/2021-0,35%-0,0822,5922,6722,3622,8144M11.134
17/08/2021-2,07%-0,4822,6723,0722,5223,0769M17.655
16/08/2021-0,04%-0,0123,1523,0922,9623,3636M9.428
13/08/20211,00%0,2323,1622,9022,8023,1953M7.181
12/08/2021-0,65%-0,1522,9323,0822,8023,1029M4.945
11/08/2021-0,09%-0,0223,0823,1022,7423,1357M9.346
10/08/2021-2,33%-0,5523,1023,6522,9923,6546M11.092
09/08/20210,64%0,1523,6523,5023,4423,8530M6.708
06/08/20210,43%0,1023,5023,4023,2523,6843M9.150
05/08/2021-0,34%-0,0823,4023,4823,1723,7927M6.410
04/08/20210,17%0,0423,4823,3823,1523,5436M7.129
03/08/20210,73%0,1723,4423,3323,0123,4430M7.286
02/08/2021-0,21%-0,0523,2723,4023,2023,7646M8.386
30/07/2021-3,00%-0,7223,3223,8523,3023,9164M10.238
29/07/2021-0,33%-0,0824,0424,1923,8824,3022M3.902
28/07/20210,96%0,2324,1223,8823,8624,2326M5.085
27/07/2021-0,62%-0,1523,8923,9723,7224,1125M3.972
26/07/2021-0,58%-0,1424,0424,1323,8524,1327M6.289
23/07/2021-0,41%-0,1024,1824,2224,0224,3317M3.786
22/07/20210,62%0,1524,2824,1424,1024,4221M4.306
21/07/20210,37%0,0924,1324,0123,9824,2517M3.671
20/07/20210,04%0,0124,0424,0623,9024,3020M5.011
19/07/2021-0,46%-0,1124,0324,0823,8624,1320M4.220
16/07/2021-1,27%-0,3124,1424,5024,0724,5022M4.176
15/07/2021-0,57%-0,1424,4524,5424,3524,6928M5.489
14/07/20210,82%0,2024,5924,3624,3424,7054M6.665
13/07/20210,70%0,1724,3924,1724,0124,4427M3.841
12/07/20210,96%0,2324,2224,0323,9624,3429M6.364
08/07/2021-0,91%-0,2223,9924,0023,8324,2038M6.187
07/07/20211,21%0,2924,2124,0223,7724,3339M8.084
06/07/2021-0,71%-0,1723,9224,0123,7324,0238M5.530
05/07/2021-0,37%-0,0924,0924,2223,8524,2327M5.380
02/07/20211,17%0,2824,1823,9023,7924,2322M4.388
01/07/2021-0,17%-0,0423,9023,9923,7224,0131M4.316
30/06/2021-0,13%-0,0323,9423,9323,7123,9448M7.356
29/06/2021-0,95%-0,2323,9724,0723,7024,1453M7.591
28/06/2021-0,12%-0,0324,2024,2623,9124,3729M4.169
25/06/2021-0,82%-0,2024,2324,5024,0124,5729M2.920
24/06/20210,04%0,0124,4324,5424,2524,6029M4.470
23/06/2021-0,41%-0,1024,4224,4624,4124,6820M3.413
22/06/2021-0,53%-0,1324,5224,6424,4024,7630M3.677
21/06/2021-0,96%-0,2424,6524,8824,5124,8931M5.995
18/06/20211,38%0,3424,8924,5824,3524,8959M9.517
17/06/20211,45%0,3524,5524,2224,1924,6341M6.278
16/06/2021-0,66%-0,1624,2024,3624,0724,4521M3.714
15/06/2021-0,16%-0,0424,3624,4324,2124,4521M2.613
14/06/20210,78%0,1924,4024,2524,1724,4733M6.901
11/06/2021-0,66%-0,1624,2124,3824,0624,5631M4.931
10/06/20211,54%0,3724,3724,0524,0224,5958M8.040
09/06/2021-0,21%-0,0524,0024,0223,9024,1343M8.499
08/06/20210,21%0,0524,0524,0223,8724,3088M11.050
07/06/20210,42%0,1024,0023,9023,7824,0749M7.112
04/06/2021-1,08%-0,2623,9024,1623,8324,2564M9.228
02/06/20210,25%0,0624,1624,1724,0024,4568M9.272
01/06/2021-0,29%-0,0724,1024,3524,0024,4852M7.996
31/05/2021-0,41%-0,1024,1724,2523,7724,3197M15.980
28/05/2021-2,92%-0,7324,2725,0024,1525,00112M13.833
27/05/2021-0,79%-0,2025,0025,2024,8425,2053M7.034
26/05/2021-0,24%-0,0625,2025,2825,0525,3331M4.394
25/05/2021-1,33%-0,3425,2625,5925,1925,6539M6.019
24/05/20211,75%0,4425,6025,1725,0825,7339M6.313
21/05/20210,64%0,1625,1625,0024,7825,2351M4.657
20/05/20210,48%0,1225,0024,8224,7825,0943M5.557
19/05/20210,24%0,0624,8824,8124,7425,0430M6.172
18/05/2021-1,00%-0,2524,8225,1324,8225,1928M4.995
17/05/2021-0,04%-0,0125,0724,9624,7925,3441M7.040
14/05/20210,40%0,1025,0825,1224,9025,7245M7.969
13/05/20211,83%0,4524,9824,6524,5825,0439M8.118
12/05/2021-2,27%-0,5724,5325,0224,4825,0458M9.075
11/05/20210,20%0,0525,1024,9524,6525,2562M5.677
10/05/2021-3,06%-0,7925,0525,8624,8925,9182M8.671
07/05/20211,85%0,4725,8425,4225,3525,9668M5.172
06/05/20211,08%0,2725,3725,1024,8525,6660M8.773
05/05/20210,72%0,1825,1024,9324,7625,1436M8.377
04/05/2021-1,03%-0,2624,9225,1424,6325,1746M11.736
03/05/2021-0,47%-0,1225,1825,1924,9625,3335M7.250
30/04/2021-0,90%-0,2325,3025,4224,7025,42126M11.560
29/04/20210,51%0,1325,5325,5224,9825,5347M9.466
28/04/20210,12%0,0325,4025,4924,9625,65101M17.877
27/04/2021-2,12%-0,5525,3726,0025,2026,0541M9.419
26/04/2021-1,86%-0,4925,9226,4525,7126,5060M11.295
23/04/2021-1,05%-0,2826,4126,8326,1426,8354M9.484
22/04/2021-0,67%-0,1826,6926,9426,4727,1441M7.084
20/04/20210,60%0,1626,8726,7326,6726,9854M9.412
19/04/20210,41%0,1126,7126,4926,3227,0758M9.989
16/04/20212,11%0,5526,6026,0625,9326,7098M13.371
15/04/20212,68%0,6826,0525,4025,3926,1076M10.963
14/04/2021-0,43%-0,1125,3725,4025,2925,5033M6.328
13/04/2021-0,12%-0,0325,4825,4225,2525,5722M3.634
12/04/20211,11%0,2825,5125,4924,9725,5150M7.686
09/04/20210,56%0,1425,2325,0324,9125,3832M6.332
08/04/2021-1,92%-0,4925,0925,6424,9025,6673M10.243
07/04/2021-1,04%-0,2725,5825,8125,5425,8235M4.797
06/04/2021-0,50%-0,1325,8526,0425,6826,0644M7.752
05/04/2021-9,10%-2,6025,9826,3625,9026,4073M9.530
01/04/20211,49%0,4228,5828,2728,2728,66123M10.756
31/03/20211,00%0,2828,1628,0027,7628,1785M11.262
30/03/20210,00%0,0027,8828,0127,8428,1262M8.161
29/03/2021-0,75%-0,2127,8827,9627,6528,3685M12.430
26/03/20211,01%0,2828,0927,9527,7928,61134M10.209
25/03/20211,76%0,4827,8127,4027,1227,9577M6.078
24/03/2021-1,34%-0,3727,3327,9427,3227,9467M7.611
23/03/2021-1,00%-0,2827,7027,9027,5728,1443M7.208
22/03/2021-0,53%-0,1527,9828,0027,6228,2043M6.056
19/03/20213,46%0,9428,1327,3227,1728,50245M10.046
18/03/2021-2,02%-0,5627,1927,8227,0627,8476M10.234
17/03/2021--27,7527,5227,2227,8651M8.335


*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