Cotações Históricas - CESP3 R$
Data Inicial: Data Final:
de  
até  
DataNegóciosQuantidadeVolume (R$)Aber.Mín.Máx.Méd.Fech.Osc.%
20/07/2017184.40061.01013,8413,6014,0613,8713,60-1,52
19/07/2017107.600105.87014,0513,8114,0513,9313,81-0,07
18/07/2017124.50062.38313,8313,8113,9213,8613,82 +0,07
17/07/201734005.52813,8313,8113,8313,8213,81-1,35
14/07/201781.80025.08113,9013,8114,0013,9314,00 +1,37
13/07/20176316.200222.75314,0013,3514,1013,7513,81-3,83
12/07/201751.30018.65914,4314,1214,4414,3514,36 +2,57
11/07/201761.90026.26013,8013,4014,0013,8214,00 +1,44
10/07/201716008.28013,8013,8013,8013,8013,80 +1,47
06/07/201761.70023.20413,4013,4013,8113,6513,60 +2,33
05/07/201713318.500245.02713,5013,0013,6013,2413,29-0,07
04/07/2017139.300125.03813,4913,3013,5013,4413,30 +0,75
03/07/201747009.24013,2013,2013,2013,2013,200,00
30/06/20171723.100303.35913,2013,0013,3313,1313,20 +1,77
29/06/201771.00013.01613,1812,8713,1813,0212,97-3,92
28/06/201771.50020.26713,3913,3913,9913,5113,50 +0,82
27/06/201737009.22813,1013,1013,3913,1813,390,00
26/06/201712002.67813,3913,3913,3913,3913,39 +1,36
23/06/201751.30017.16213,1913,1913,2113,2013,21 +2,40
22/06/201723003.87012,9012,9012,9012,9012,90 +0,78
21/06/2017123.60045.96712,7512,4513,0012,7712,80-1,53
Enfoque Informações Financeiras