Cotações Históricas - CESP3 R$
Data Inicial: Data Final:
de  
até  
DataNegóciosQuantidadeVolume (R$)Aber.Mín.Máx.Méd.Fech.Osc.%
26/04/2018172.90040.55313,8113,8014,1513,9814,05 +0,78
25/04/2018135.80081.32614,3013,9414,3014,0213,94-2,51
24/04/201898.100115.27014,2314,0214,3014,2314,30-0,62
23/04/20182665.700921.91614,0014,0014,3914,0314,39 +3,22
20/04/2018167113.3001.584.80713,9913,8514,0613,9813,94-0,35
19/04/20182820.900288.59213,7213,5014,0013,8013,99 +2,19
18/04/20184819.200258.54213,5813,3013,7113,4613,69 +0,66
17/04/2018198.600113.65213,0513,0513,6013,2113,60 +4,21
16/04/20182111.900156.22513,4913,0513,5013,1213,05-2,61
13/04/20183731.900417.88112,7712,7713,5013,0913,40 +5,84
12/04/201862.40031.03912,9712,6612,9812,9312,66-2,39
11/04/201883.80048.97012,7812,7812,9712,8812,97 +2,12
10/04/2018816.900214.73012,7512,7012,7512,7012,70-1,62
09/04/201835006.45612,9212,9112,9212,9112,91 +0,85
06/04/201832.20028.16012,8012,8012,8012,8012,80-2,06
04/04/201832.10026.70712,7012,7013,0712,7113,07 +1,31
03/04/20181812.900162.98712,5012,5012,9012,6312,90 +3,20
02/04/20183131.600402.65412,9012,5013,2712,7412,50-5,80
29/03/2018178.100106.00413,0312,9513,2713,0813,27 +2,86
28/03/20185743.500562.06913,0612,9013,0612,9212,90-2,19
Enfoque Informações Financeiras