Cotações Históricas - CESP3 R$
Data Inicial: Data Final:
de  
até  
DataNegóciosQuantidadeVolume (R$)Aber.Mín.Máx.Méd.Fech.Osc.%
18/02/2019314494.00010.235.51721,7120,5321,7120,7120,58-6,02
15/02/201914935.700774.50421,5221,2021,9021,6921,90 +1,34
14/02/201915352.1001.130.33221,9421,6121,9421,6921,61-1,50
13/02/20199332.700716.58221,7821,7821,9921,9121,94-0,27
12/02/201918162.0001.355.88621,5921,5022,0021,8622,00 +1,71
11/02/201918896.8002.098.83021,7521,5121,8421,6821,63-0,77
08/02/201917287.7001.887.50621,1121,1121,9021,5221,80 +1,91
07/02/201930377.4001.642.76821,0621,0521,3921,2221,39 +0,46
06/02/201932073.0001.547.35321,2321,0021,2921,1921,290,00
05/02/201935478.8001.667.43021,1721,0021,2921,1621,29-0,28
04/02/201927279.5001.688.48121,2021,0021,3521,2321,35-0,23
01/02/2019282108.4002.313.32721,3721,0521,4721,3421,40 +0,14
31/01/2019210130.7002.794.56821,3421,3421,4421,3821,37 +0,42
30/01/201915570.0001.494.37721,3721,2821,4521,3421,28-0,56
29/01/201911737.400800.03021,3021,1621,5021,3921,40-0,23
28/01/201923695.9002.038.30321,0020,8621,4521,2521,45 +0,28
24/01/201915085.7001.802.92020,6520,6521,3921,0321,39 +3,58
23/01/201916454.5001.113.29120,0020,0020,6520,4220,65 +3,25
22/01/201910734.800695.15120,0019,8020,1519,9720,000,00
21/01/201913862.3001.241.35619,9819,6020,1519,9220,00 +0,05
Enfoque Informações Financeiras