Cotações Históricas - CESP6 R$
Data Inicial: Data Final:
de  
até  
 
DataNegóciosQuantidadeVolume (R$)Aber.Mín.Máx.Méd.Fech.Osc.%
26/04/201836261.619.80028.010.33216,9116,9117,5917,2917,58 +3,71
25/04/201843531.478.70025.337.49817,3516,9317,6417,1316,95-2,36
24/04/201838203.515.70062.568.64818,0017,2118,2617,7917,36-3,28
23/04/201830401.333.90023.745.20017,3517,3518,0517,8017,95 +3,16
20/04/201860071.962.30034.195.80017,2017,2017,6117,4217,40 +1,51
19/04/201844051.153.70019.800.96416,8616,7317,4517,1617,14 +1,18
18/04/201840435.060.20084.306.64816,7616,4017,0016,6616,94 +1,61
17/04/201839082.088.50034.549.42816,3016,1416,6916,5416,67 +2,58
16/04/201823673.777.00061.007.66416,1715,9516,2916,1516,25 +0,30
13/04/201835424.625.30074.633.22416,0015,9516,3816,1316,20 +2,53
12/04/20188894.214.50066.573.93615,8015,6715,8615,7915,800,00
11/04/201815371.104.00017.315.89215,5015,4415,8115,6815,80 +1,28
10/04/201834431.124.20017.491.20015,5015,3815,6615,5515,60 +0,77
09/04/20181835482.5007.478.05615,6215,4015,6715,4915,48-1,40
06/04/20189542.612.80040.521.68415,5815,4315,7015,5015,70 +0,77
05/04/20182578756.10011.792.84115,6015,5115,7115,5915,58 +0,71
04/04/20182238598.5009.186.94115,2915,1415,5215,3415,47 +0,32
03/04/20181210685.90010.545.73715,3615,2515,4615,3715,42 +0,78
02/04/20182412920.80014.148.05015,8815,0315,8815,3615,30-3,16
29/03/20181370488.2007.680.32415,7115,5415,8515,7315,80 +0,95
28/03/20181715683.00010.544.47915,4015,3015,6515,4315,65 +0,77
Enfoque Informações Financeiras