Cotações Históricas - CESP3 R$
Data Inicial: Data Final:
de  
até  
DataNegóciosQuantidadeVolume (R$)Aber.Mín.Máx.Méd.Fech.Osc.%
15/08/2018153.50048.06313,8113,6013,8213,7313,60-2,15
14/08/201883.50048.40013,8013,8013,9013,8213,90 +0,72
10/08/201852.40033.44014,0113,8014,0113,9313,80-1,49
09/08/201822002.81414,1314,0114,1314,0714,01-0,84
08/08/2018880011.42514,6714,1314,6714,2814,13-0,28
07/08/201892.60036.80814,0514,0114,2414,1514,17 +1,14
06/08/2018114.50063.56314,2014,0114,2014,1214,01-0,98
03/08/201846008.49314,1714,1514,1714,1514,150,00
02/08/2018122.20031.24214,2514,1514,3314,2014,15-0,70
01/08/2018184.30061.93614,4314,2514,5014,4014,25-3,71
31/07/2018113.10044.87314,2314,1614,8014,4714,80 +4,59
30/07/2018176.60093.96414,3014,1514,3314,2314,15-2,48
27/07/201821.50021.75814,5014,5014,5114,5014,510,00
26/07/2018121.90027.59414,8314,5014,8314,5214,51-3,13
25/07/2018185.50081.41714,8914,6414,9914,8014,98 +3,31
24/07/20183919.700291.19515,0014,5015,0014,7814,50-1,02
23/07/20185225.700375.23215,0014,3815,0014,6014,65-2,33
20/07/20185840.900589.56214,2914,2815,0014,4115,00 +6,38
19/07/201868.700122.62014,1014,0014,1014,0914,100,00
18/07/2018102.10029.54814,0014,0014,1014,0714,10 +0,71
17/07/2018113.30046.37414,1314,0014,1414,0514,00-0,92
16/07/2018135.40076.80914,1214,1214,3014,2214,13-1,18
Enfoque Informações Financeiras