Cotações Históricas - CESP6 R$
Data Inicial: Data Final:
de  
até  
 
DataNegóciosQuantidadeVolume (R$)Aber.Mín.Máx.Méd.Fech.Osc.%
24/04/20172460800.10014.172.46317,7217,5817,8917,7117,64-0,61
20/04/201739241.261.40022.127.55217,3617,1917,7517,5417,75 +3,19
19/04/20172646794.20013.645.90117,4416,9917,4817,1817,20-1,37
18/04/201741321.083.80018.851.84417,6517,1817,7017,3917,44-1,41
17/04/20171449474.1008.298.26117,3517,2617,6917,5017,69 +1,95
13/04/20172797598.00010.320.23117,2016,9817,3817,2617,35 +0,87
12/04/201742663.186.40054.374.56417,3816,9317,4517,0617,20-1,43
11/04/201743011.030.30018.044.16017,6617,3417,7517,5117,45-0,79
10/04/201739811.096.30019.215.17617,7417,2917,9017,5317,59-1,29
07/04/201757481.367.70024.365.41618,1317,6518,1317,8117,82-1,92
06/04/201759951.794.00032.641.74418,6918,0018,7418,1918,17-3,09
05/04/201762961.723.60032.503.80419,3718,6219,3718,8618,75-3,20
04/04/20172696609.10011.766.39219,2519,0719,4019,3219,37 +0,05
03/04/20173546745.00014.419.19919,4519,2019,5019,3519,36 +0,31
31/03/201738341.155.70022.241.35019,2419,0019,5119,2419,30 +0,41
30/03/201756571.083.40020.536.02818,7018,5519,3018,9619,22 +2,83
29/03/201764521.279.80024.009.71218,9118,4519,2418,7618,69-0,58
28/03/201737341.056.10019.760.55218,7018,5318,9518,7118,80 +0,53
27/03/201749621.002.80018.535.95618,1417,7718,9818,4818,70 +2,29
Enfoque Informações Financeiras