Cotações Históricas - CESP3 R$
Data Inicial: Data Final:
de  
até  
DataNegóciosQuantidadeVolume (R$)Aber.Mín.Máx.Méd.Fech.Osc.%
27/03/20171711.400170.62415,0014,7715,0014,9715,000,00
24/03/201772.10031.34515,0014,7515,0014,9315,00 +3,44
23/03/2017812.000179.23515,0014,5015,0014,9414,50-1,69
22/03/201771.20017.59814,5814,5814,7514,6714,75-1,33
21/03/2017410.700159.96814,9514,9514,9814,9514,95 +0,06
20/03/20175714.800226.08414,4014,4015,5015,2814,94 +3,75
17/03/201791.40020.09114,3814,1914,4014,3514,40-1,43
16/03/2017101.90028.25615,0514,6115,0514,8714,61-2,40
15/03/201773.40050.85514,9214,9214,9714,9614,97 +3,24
14/03/201722002.94814,9814,5014,9814,7414,50-1,36
13/03/201722002.92514,5514,5514,7014,6314,70-1,93
10/03/201791.00015.05415,5014,5515,5015,0514,99 +0,26
09/03/2017113.70053.60514,4014,1914,9914,4914,95 +3,81
08/03/2017135.30076.83514,5014,4014,5514,5014,40-2,04
07/03/201732.40035.30914,9914,7014,9914,7114,70-2,00
06/03/201742.90043.50015,0015,0015,0015,0015,000,00
03/03/201743.40049.63014,4514,4515,0014,6015,00 +2,73
02/03/201761.30018.82614,5014,4014,6914,4814,60-1,35
01/03/201726008.90015,0014,8015,0014,8314,80-2,95
Enfoque Informações Financeiras