Cotações Históricas - CESP3 R$
Data Inicial: Data Final:
de  
até  
DataNegóciosQuantidadeVolume (R$)Aber.Mín.Máx.Méd.Fech.Osc.%
22/09/2017258.600111.58713,0012,8413,1112,9713,10 +0,46
21/09/201783.60047.01813,1213,0213,1213,0613,04-0,98
20/09/20172510.400136.76313,1913,0813,2013,1513,17 +0,15
19/09/2017348.300109.12113,1613,0913,1913,1413,15 +0,38
18/09/201786229.0003.000.12813,0912,9613,2013,1013,10 +2,74
15/09/201714555.800713.05212,6512,5913,1512,7712,75-3,77
14/09/20177845.700604.50413,3513,0313,3813,2213,25 +2,08
13/09/201715172.400942.33812,9012,7113,5013,0112,98 +1,72
12/09/20178160.200766.97412,5912,5912,9012,7412,76 +1,26
11/09/20173619.500247.46912,6912,4812,8012,6912,60 +1,20
08/09/20172711.900148.91612,5512,4212,7012,5112,45-0,55
06/09/20174720.000251.14112,5112,4512,7412,5512,52 +0,16
05/09/20173514.100177.37312,6912,4112,7012,5712,50-0,55
04/09/2017297.30092.51012,8512,5712,8512,6712,570,00
01/09/20173211.200141.49712,6512,5612,9012,6312,57-0,63
31/08/20179135.900459.63212,8012,5412,9812,8012,65 +0,31
30/08/20175423.400296.88812,7912,5912,8512,6812,61-1,86
29/08/2017245.70073.27012,8512,8012,9512,8512,85-0,38
28/08/2017244.50058.14812,9912,8613,0012,9212,90-0,15
25/08/2017198.100105.05813,0412,8713,0412,9712,92-0,69
Enfoque Informações Financeiras