Cotações Históricas - CESP3 R$
Data Inicial: Data Final:
de  
até  
DataNegóciosQuantidadeVolume (R$)Aber.Mín.Máx.Méd.Fech.Osc.%
22/04/20195811.100249.10422,4022,2122,5522,4422,49-0,44
18/04/2019509.600216.18822,5922,3622,5922,5122,59-0,04
17/04/20196320.000448.95322,5022,0822,6022,4422,60 +0,22
16/04/2019425.900132.65622,2922,2722,5522,4822,55 +1,66
15/04/201915337.600833.05122,4021,9922,4122,1522,18-1,85
12/04/20193317.700398.04522,3022,1522,6022,4822,60 +1,11
11/04/20193110.600236.92022,3122,2922,4522,3522,35-0,44
10/04/201937127.9002.869.88422,3222,2222,4922,4322,450,00
09/04/20196027.000604.88722,5322,2722,5522,4022,45-0,61
08/04/20198530.600686.37222,3822,1322,6022,4322,59 +1,30
05/04/20195714.200315.35522,1722,0022,4322,2022,30 +1,40
04/04/2019153169.6003.735.26721,8121,6522,3322,0221,99 +0,04
03/04/2019736614.10013.449.55222,3821,3022,4221,9021,98-2,26
02/04/20196547.0001.055.56122,4822,2622,5522,4522,49-0,04
01/04/20194070.8001.591.35722,2722,2022,5022,4722,50 +0,89
29/03/20194616.900376.68322,1622,1622,3022,2822,30 +0,08
28/03/2019256.400142.34222,0222,0022,3022,2422,28-0,04
27/03/20194271.2001.567.09122,0221,9622,2922,0022,29-0,04
26/03/20193212.000267.41722,1222,1222,3022,2822,30 +0,04
25/03/20194415.400343.12022,2022,1422,3322,2822,29-0,13
Enfoque Informações Financeiras