Cotações Históricas - CESP3 R$
Data Inicial: Data Final:
de  
até  
DataNegóciosQuantidadeVolume (R$)Aber.Mín.Máx.Méd.Fech.Osc.%
24/11/20171610.000112.14411,2011,2011,3711,2111,24 +0,80
23/11/20172214.600164.40311,4011,1511,4111,2611,15-1,15
22/11/201711534.000382.20811,3011,1411,4611,2411,28 +1,62
21/11/2017154.80052.92810,9510,9511,1111,0211,10 +1,83
17/11/20173436.200395.21011,2510,9011,2510,9110,90-0,09
16/11/201773.40037.57411,2010,9111,2011,0510,91-0,72
14/11/2017278.40093.52411,3710,9911,3911,1310,99-0,99
13/11/2017204.50050.35511,0011,0011,3911,1911,10 +0,45
10/11/2017269.600106.86411,3011,0511,3011,1311,05-2,29
09/11/2017188.80099.71711,2211,2211,5911,3311,31 +0,26
08/11/2017139.500107.67811,3511,2811,5911,3311,280,00
07/11/20172311.300128.44511,6011,2211,6011,3611,28-1,91
06/11/201742.50028.78211,6011,5011,6011,5111,50 +0,70
03/11/20173211.800135.88311,6611,3011,7011,5111,42-4,83
01/11/20173410.300121.31111,7011,6012,0011,7712,00 +3,18
31/10/20173411.600135.41011,9011,5011,9011,6711,63-2,26
30/10/2017245.00059.63312,0211,7912,0211,9211,90-0,91
27/10/201771.50018.06012,0512,0112,0912,0412,01-0,24
26/10/2017266.80082.31012,3512,0212,3512,1012,04-1,87
25/10/20172917.900219.56512,3012,1512,3012,2612,27 +0,08
Enfoque Informações Financeiras