TR4DER - CESP -PNB [CESP6.SA] Historical Prices

CESP -PNB - [Ticker: CESP6.SA]
Last Trade	19.80	Last Trade Time	2018-11-29 - 00:00:00
Variation	+0.71 (+1.04%)	Open	18.85
High	19.95	Low	18.85
Volume	1,217,500	Average Volume (3m)	0
Yield		Bid / Ask	12.89 x 0 - 12.90 x 0
Former Close	19.09	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
CESP6.SA quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-11-16	499,000	29.96	30.79	29.61	30.50	00:00:00
2011-11-17	446,600	29.97	30.28	29.51	29.71	00:00:00
2011-11-18	324,000	30.15	30.15	29.31	29.35	00:00:00
2011-11-21	304,800	29.20	29.57	28.73	29.45	00:00:00
2011-11-22	322,900	29.88	30.20	29.01	30.00	00:00:00
2011-11-23	266,100	29.71	30.00	29.50	29.92	00:00:00
2011-11-24	291,100	29.75	30.09	29.10	29.83	00:00:00
2011-11-25	364,200	29.83	30.42	29.51	30.19	00:00:00
2011-11-28	412,100	30.59	31.20	30.12	30.30	00:00:00
2011-11-29	308,600	30.31	30.69	30.05	30.05	00:00:00
2011-11-30	947,900	30.91	31.87	30.75	31.51	00:00:00
2011-12-01	272,600	31.50	31.82	31.16	31.29	00:00:00
2011-12-02	236,600	30.89	31.60	30.89	31.29	00:00:00
2011-12-05	532,900	31.50	31.51	30.60	31.26	00:00:00
2011-12-06	432,900	31.38	31.90	30.81	31.90	00:00:00
2011-12-07	391,200	31.61	31.98	31.02	31.22	00:00:00
2011-12-08	400,900	31.46	31.60	30.56	30.76	00:00:00
2011-12-09	236,100	30.71	31.43	30.51	31.42	00:00:00
2011-12-12	313,900	31.46	31.98	30.55	31.61	00:00:00
2011-12-13	455,100	31.60	32.07	31.37	31.89	00:00:00
2011-12-14	663,800	31.89	32.32	31.53	31.99	00:00:00
2011-12-15	387,600	31.98	32.90	31.52	32.62	00:00:00
2011-12-16	448,200	32.90	32.93	32.21	32.74	00:00:00
2011-12-19	286,700	32.34	32.98	32.33	32.50	00:00:00
2011-12-20	527,500	33.00	33.22	32.60	33.15	00:00:00
2011-12-21	373,400	32.79	33.20	32.61	32.98	00:00:00
2011-12-22	359,700	32.98	33.33	32.50	33.15	00:00:00
2011-12-23	329,300	33.30	34.43	33.00	34.15	00:00:00
2011-12-26	302,300	34.29	34.29	33.65	33.80	00:00:00
2011-12-27	378,300	33.80	34.13	33.47	33.95	00:00:00
2011-12-28	553,800	33.79	33.99	32.72	33.35	00:00:00
2011-12-29	1,399,200	33.20	33.22	32.31	33.05	00:00:00
2011-12-30	0	33.05	33.05	33.05	33.05	00:00:00
2012-01-02	555,900	32.49	33.60	32.03	33.20	00:00:00
2012-01-03	524,000	33.46	33.51	32.69	32.84	00:00:00
2012-01-04	418,400	32.84	32.98	32.32	32.55	00:00:00
2012-01-05	769,200	32.40	32.51	31.20	31.82	00:00:00
2012-01-06	322,000	31.82	32.47	31.52	32.10	00:00:00
2012-01-09	329,600	32.25	32.40	31.83	32.25	00:00:00
2012-01-10	595,600	32.32	32.57	31.97	32.00	00:00:00
2012-01-11	461,600	32.00	32.00	31.53	31.86	00:00:00
2012-01-12	335,800	32.05	32.58	31.50	32.58	00:00:00
2012-01-13	435,400	32.58	32.87	31.50	31.89	00:00:00
2012-01-16	249,900	31.84	31.84	31.34	31.71	00:00:00
2012-01-17	289,900	32.32	32.32	31.64	32.22	00:00:00
2012-01-18	753,200	32.22	33.40	32.00	33.40	00:00:00
2012-01-19	672,300	33.39	34.33	32.70	32.88	00:00:00
2012-01-20	1,072,400	33.00	33.00	32.30	32.63	00:00:00
2012-01-23	433,600	32.47	32.75	31.80	31.80	00:00:00
2012-01-24	694,500	31.80	32.54	31.80	32.30	00:00:00
2012-01-25	0	32.30	32.30	32.30	32.30	00:00:00
2012-01-26	508,200	32.75	33.13	32.58	33.09	00:00:00
2012-01-27	316,500	33.03	33.27	32.60	33.10	00:00:00
2012-01-30	522,700	32.70	32.99	32.26	32.93	00:00:00
2012-01-31	668,800	32.98	33.32	32.70	32.80	00:00:00
2012-02-01	539,400	33.30	33.31	32.74	33.17	00:00:00
2012-02-02	381,700	33.25	33.31	32.64	33.01	00:00:00
2012-02-03	413,900	32.65	33.49	32.61	33.34	00:00:00
2012-02-06	812,800	33.33	33.41	32.45	33.41	00:00:00
2012-02-07	826,200	33.25	34.90	33.25	34.90	00:00:00
2012-02-08	813,600	34.85	35.99	34.50	35.64	00:00:00
2012-02-09	611,500	35.95	36.08	35.10	35.82	00:00:00
2012-02-10	1,766,000	35.20	38.00	35.20	36.75	00:00:00
2012-02-13	561,900	37.65	37.65	35.75	36.05	00:00:00
2012-02-14	522,200	36.14	36.14	35.25	35.80	00:00:00
2012-02-15	682,100	36.15	36.94	36.13	36.80	00:00:00
2012-02-16	661,400	36.80	37.38	36.70	37.05	00:00:00
2012-02-17	518,400	37.30	37.82	36.90	37.65	00:00:00
2012-02-20	0	37.65	37.65	37.65	37.65	00:00:00
2012-02-21	0	37.65	37.65	37.65	37.65	00:00:00
2012-02-22	198,900	37.90	38.11	37.00	37.90	00:00:00
2012-02-23	522,500	37.50	38.20	36.70	36.93	00:00:00
2012-02-24	546,900	36.92	37.37	36.82	37.08	00:00:00
2012-02-27	345,700	37.08	37.64	36.34	36.82	00:00:00
2012-02-28	530,400	36.81	37.88	36.70	37.61	00:00:00
2012-02-29	710,900	37.42	37.74	36.83	37.61	00:00:00
2012-03-01	283,600	37.61	37.96	37.08	37.74	00:00:00
2012-03-02	328,400	37.96	37.96	37.23	37.50	00:00:00
2012-03-05	282,200	37.65	37.88	36.51	37.02	00:00:00
2012-03-06	349,300	36.40	36.67	35.66	36.30	00:00:00
2012-03-07	275,500	36.49	36.80	36.35	36.60	00:00:00
2012-03-08	333,500	37.04	37.58	36.18	36.62	00:00:00
2012-03-09	1,007,400	36.71	37.60	36.45	37.49	00:00:00
2012-03-12	375,100	37.12	37.82	37.12	37.67	00:00:00
2012-03-13	626,600	37.73	38.40	37.50	38.00	00:00:00
2012-03-14	380,100	38.05	38.40	37.27	37.68	00:00:00
2012-03-15	247,000	37.49	38.28	37.03	37.18	00:00:00
2012-03-16	344,400	37.50	37.61	36.36	36.56	00:00:00
2012-03-19	467,100	36.50	37.20	36.25	36.90	00:00:00
2012-03-20	836,000	36.57	37.39	36.57	37.27	00:00:00
2012-03-21	640,100	37.03	37.58	36.72	37.00	00:00:00
2012-03-22	268,800	36.80	37.30	36.72	37.08	00:00:00
2012-03-23	623,000	37.35	37.47	37.10	37.30	00:00:00
2012-03-26	669,700	37.64	37.64	36.70	36.85	00:00:00
2012-03-27	634,400	36.93	37.00	36.03	36.22	00:00:00
2012-03-28	807,400	36.24	36.25	35.16	35.48	00:00:00
2012-03-29	1,195,700	35.48	36.60	35.20	36.60	00:00:00
2012-03-30	700,800	36.78	36.78	36.02	36.68	00:00:00
2012-04-02	753,500	36.42	37.38	36.40	37.10	00:00:00
2012-04-03	609,800	37.09	37.46	36.40	37.05	00:00:00
2012-04-04	632,700	36.89	37.18	36.05	36.90	00:00:00
2012-04-05	911,800	36.89	37.48	36.55	37.20	00:00:00
2012-04-06	0	37.20	37.20	37.20	37.20	00:00:00
2012-04-09	424,200	36.53	37.02	36.53	36.89	00:00:00
2012-04-10	298,100	36.74	36.89	36.37	36.75	00:00:00
2012-04-11	514,900	37.00	37.00	36.05	36.15	00:00:00
2012-04-12	383,700	35.36	36.74	35.20	36.29	00:00:00
2012-04-13	518,100	36.00	36.78	36.00	36.75	00:00:00
2012-04-16	609,200	36.80	37.29	36.19	37.00	00:00:00
2012-04-17	439,700	37.38	37.40	36.72	37.10	00:00:00
2012-04-18	797,100	37.07	37.40	36.88	37.17	00:00:00
2012-04-19	295,600	36.81	37.17	36.54	36.90	00:00:00
2012-04-20	703,900	37.00	37.45	36.73	37.15	00:00:00
2012-04-23	480,600	36.76	36.99	35.89	36.61	00:00:00
2012-04-24	1,176,900	36.60	37.02	35.18	36.00	00:00:00
2012-04-25	800,500	36.25	36.48	35.26	36.45	00:00:00
2012-04-26	702,400	35.19	35.86	34.30	35.60	00:00:00
2012-04-27	723,800	36.20	36.30	35.34	36.10	00:00:00
2012-04-30	709,300	35.44	36.39	35.44	36.30	00:00:00
2012-05-01	0	36.30	36.30	36.30	36.30	00:00:00
2012-05-02	430,400	35.84	36.90	35.84	36.70	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>