Cotações Históricas - CESP6 R$
Data Inicial: Data Final:
de  
até  
 
DataNegóciosQuantidadeVolume (R$)Aber.Mín.Máx.Méd.Fech.Osc.%
22/09/201732531.234.70018.015.16814,6514,3314,7414,5914,74 +0,61
21/09/201737531.207.60017.772.30014,8314,6214,8714,7114,65-1,01
20/09/201751491.518.80022.411.16014,9914,6115,0014,7514,80-0,53
19/09/201766353.187.10047.320.54414,8214,7314,9514,8414,88 +1,15
18/09/2017101774.192.50061.843.96814,6314,5214,9314,7514,71 +1,86
15/09/2017106007.519.500107.817.50414,1014,0614,4914,3314,44-4,62
14/09/201782244.533.10069.354.44815,5015,0915,6015,2915,14-0,65
13/09/2017113125.927.80089.475.70414,9314,8015,3015,0915,24 +2,97
12/09/201754214.055.80060.233.50814,8514,7515,0814,8514,80 +0,13
11/09/201793312.763.20040.867.90414,7814,7014,9014,7914,78 +0,54
08/09/201778361.879.00027.565.25614,7414,6014,7814,6714,70 +0,27
06/09/201750761.651.30024.316.26014,7914,5014,8914,7214,66-0,61
05/09/201753252.430.00035.874.71614,9514,7015,0014,7614,75-0,60
04/09/201732601.701.00025.111.30014,8514,6814,8714,7614,84 +0,61
01/09/201735502.360.60034.816.22814,9014,6714,9114,7414,75 +0,13
31/08/201756334.605.60068.067.31214,8014,6615,1514,7714,73 +0,82
30/08/201736321.907.30028.042.82814,7514,5914,9514,7014,61-0,27
29/08/201726271.317.50019.347.16614,8014,6214,8114,6814,65-0,47
28/08/201728192.052.40030.513.00014,9714,7215,0014,8614,72-0,80
25/08/201746261.416.80021.271.49415,2514,8415,3015,0114,84-1,72
Enfoque Informações Financeiras