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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-05-02	430,400	35.84	36.90	35.84	36.70	00:00:00
2012-05-03	358,700	36.84	36.87	36.02	36.20	00:00:00
2012-05-04	835,600	36.38	36.44	35.73	35.78	00:00:00
2012-05-07	1,140,600	35.14	36.21	34.70	36.00	00:00:00
2012-05-08	1,130,400	35.80	36.12	35.46	36.05	00:00:00
2012-05-09	565,600	35.73	36.79	35.60	36.10	00:00:00
2012-05-10	1,639,200	36.47	37.27	36.09	37.04	00:00:00
2012-05-11	999,000	37.05	37.67	36.89	37.15	00:00:00
2012-05-14	1,453,000	37.40	38.11	34.70	35.00	00:00:00
2012-05-15	1,052,300	35.00	36.09	34.22	35.00	00:00:00
2012-05-16	1,108,500	35.05	35.39	34.33	34.96	00:00:00
2012-05-17	1,209,500	35.16	35.49	33.37	33.60	00:00:00
2012-05-18	1,345,000	33.55	34.20	33.07	33.70	00:00:00
2012-05-21	662,500	33.70	33.84	33.00	33.50	00:00:00
2012-05-22	633,900	33.16	33.46	32.40	32.80	00:00:00
2012-05-23	1,250,900	33.04	33.72	32.39	33.50	00:00:00
2012-05-24	770,200	33.10	34.30	33.04	34.00	00:00:00
2012-05-25	995,400	34.00	34.25	33.06	33.52	00:00:00
2012-05-28	386,400	33.52	34.20	33.42	33.99	00:00:00
2012-05-29	447,600	34.14	34.15	33.50	33.56	00:00:00
2012-05-30	402,900	33.40	34.15	33.10	34.00	00:00:00
2012-05-31	1,004,700	33.75	35.39	33.75	34.79	00:00:00
2012-06-01	505,800	34.10	34.67	33.71	34.03	00:00:00
2012-06-04	563,400	34.26	35.21	34.26	34.86	00:00:00
2012-06-05	312,600	34.74	35.18	34.27	34.31	00:00:00
2012-06-06	942,100	34.01	34.74	33.99	34.74	00:00:00
2012-06-07	0	34.74	34.74	34.74	34.74	00:00:00
2012-06-08	444,200	34.30	35.00	34.10	34.58	00:00:00
2012-06-11	469,700	34.75	35.16	34.20	34.80	00:00:00
2012-06-12	344,200	34.80	35.05	34.68	34.91	00:00:00
2012-06-13	1,133,500	34.66	35.34	34.66	34.95	00:00:00
2012-06-14	469,900	34.71	35.27	34.66	35.15	00:00:00
2012-06-15	415,600	35.15	35.29	34.60	35.06	00:00:00
2012-06-18	620,900	34.70	35.28	34.69	35.00	00:00:00
2012-06-19	1,201,800	35.20	36.04	35.10	35.80	00:00:00
2012-06-20	675,500	36.00	36.13	35.09	35.20	00:00:00
2012-06-21	458,700	35.37	35.50	34.88	35.06	00:00:00
2012-06-22	349,400	35.47	35.47	34.20	35.10	00:00:00
2012-06-25	82,900	35.00	35.00	34.46	34.57	00:00:00
2012-06-26	685,300	34.95	35.95	34.57	35.78	00:00:00
2012-06-27	584,700	35.58	36.48	35.26	35.93	00:00:00
2012-06-28	800,900	35.95	36.75	35.92	36.60	00:00:00
2012-06-29	731,900	36.89	37.47	36.35	36.70	00:00:00
2012-07-02	210,200	36.55	36.73	36.21	36.50	00:00:00
2012-07-03	610,600	36.51	36.80	35.80	35.81	00:00:00
2012-07-04	166,100	35.46	36.58	35.46	36.50	00:00:00
2012-07-05	598,500	36.68	37.35	36.42	37.24	00:00:00
2012-07-06	674,000	37.10	37.28	36.95	37.28	00:00:00
2012-07-09	0	37.28	37.28	37.28	37.28	00:00:00
2012-07-10	471,700	37.28	37.28	36.10	36.40	00:00:00
2012-07-11	722,200	36.22	36.89	35.21	35.45	00:00:00
2012-07-12	638,700	34.90	36.40	34.90	36.40	00:00:00
2012-07-13	366,400	35.97	36.84	35.97	36.80	00:00:00
2012-07-16	757,200	36.93	37.57	36.84	37.24	00:00:00
2012-07-17	1,266,500	37.44	38.45	36.80	38.45	00:00:00
2012-07-18	937,100	38.62	38.81	38.07	38.13	00:00:00
2012-07-19	556,300	37.60	38.13	37.54	38.00	00:00:00
2012-07-20	1,183,200	37.89	38.00	36.75	36.80	00:00:00
2012-07-23	671,700	35.82	36.92	35.75	36.92	00:00:00
2012-07-24	306,600	36.91	37.21	36.37	36.99	00:00:00
2012-07-25	933,700	37.39	37.39	36.55	36.66	00:00:00
2012-07-26	862,800	37.21	37.46	36.62	37.12	00:00:00
2012-07-27	901,400	37.64	38.48	37.29	37.70	00:00:00
2012-07-30	694,600	37.70	38.13	37.40	38.01	00:00:00
2012-07-31	910,600	38.15	38.48	37.07	37.28	00:00:00
2012-08-01	572,200	37.11	37.68	37.11	37.25	00:00:00
2012-08-02	617,800	37.13	37.57	36.06	36.25	00:00:00
2012-08-03	390,700	37.13	37.19	36.20	36.64	00:00:00
2012-08-06	1,161,700	37.01	37.37	36.46	37.00	00:00:00
2012-08-07	418,300	37.00	37.49	36.55	36.65	00:00:00
2012-08-08	914,800	37.35	37.35	35.54	35.70	00:00:00
2012-08-09	395,400	35.32	36.76	35.25	36.76	00:00:00
2012-08-10	778,100	36.71	37.52	36.30	37.28	00:00:00
2012-08-13	968,800	37.99	37.99	37.02	37.90	00:00:00
2012-08-14	1,268,400	37.87	38.34	37.76	38.16	00:00:00
2012-08-15	802,900	37.86	38.10	37.34	38.10	00:00:00
2012-08-16	431,800	38.25	38.44	37.81	38.40	00:00:00
2012-08-17	1,152,200	38.60	38.66	36.39	36.75	00:00:00
2012-08-20	690,100	37.48	37.48	35.80	37.10	00:00:00
2012-08-21	457,000	37.20	37.34	36.67	36.85	00:00:00
2012-08-22	813,300	36.50	36.84	35.86	36.50	00:00:00
2012-08-23	550,300	36.25	36.48	35.99	36.25	00:00:00
2012-08-24	563,900	36.34	36.92	36.02	36.90	00:00:00
2012-08-27	472,700	36.56	37.29	36.32	37.15	00:00:00
2012-08-28	472,200	37.32	37.60	36.71	37.55	00:00:00
2012-08-29	1,477,700	37.55	37.55	35.37	35.88	00:00:00
2012-08-30	3,094,700	35.79	35.79	33.70	33.70	00:00:00
2012-08-31	6,550,600	30.36	32.26	30.35	31.45	00:00:00
2012-09-03	1,211,100	31.14	31.90	30.46	31.45	00:00:00
2012-09-04	1,045,400	31.05	31.65	30.73	31.20	00:00:00
2012-09-05	900,600	31.68	32.37	31.12	32.28	00:00:00
2012-09-06	972,800	32.23	32.48	31.71	31.79	00:00:00
2012-09-07	0	31.79	31.79	31.79	31.79	00:00:00
2012-09-10	2,464,300	31.60	31.60	29.90	29.90	00:00:00
2012-09-11	2,329,000	29.94	30.67	27.75	27.75	00:00:00
2012-09-12	14,922,200	23.90	24.00	20.00	20.11	00:00:00
2012-09-13	5,315,600	20.16	21.20	19.10	20.98	00:00:00
2012-09-14	3,154,400	21.40	21.80	21.09	21.65	00:00:00
2012-09-17	2,524,000	21.50	22.29	21.35	21.71	00:00:00
2012-09-18	3,379,600	21.79	22.27	21.11	21.65	00:00:00
2012-09-19	2,175,600	21.72	21.95	20.84	21.11	00:00:00
2012-09-20	4,175,000	21.00	21.00	20.11	20.90	00:00:00
2012-09-21	7,195,600	21.00	21.60	20.73	21.60	00:00:00
2012-09-24	1,203,000	21.60	21.86	21.40	21.73	00:00:00
2012-09-25	886,400	21.70	21.88	21.25	21.55	00:00:00
2012-09-26	383,200	21.26	21.54	21.13	21.29	00:00:00
2012-09-27	911,400	21.51	21.55	20.87	21.55	00:00:00
2012-09-28	1,362,900	21.55	21.69	21.19	21.65	00:00:00
2012-10-01	697,600	21.74	21.92	21.25	21.43	00:00:00
2012-10-02	609,700	21.52	21.80	21.42	21.66	00:00:00
2012-10-03	2,883,300	20.88	21.00	20.34	20.56	00:00:00
2012-10-04	2,037,800	20.70	20.80	19.91	20.15	00:00:00
2012-10-05	1,978,500	20.20	20.63	19.18	19.57	00:00:00
2012-10-08	1,046,100	19.57	19.94	19.24	19.57	00:00:00
2012-10-09	564,200	19.57	19.78	19.34	19.71	00:00:00
2012-10-10	477,100	19.78	26.47	19.40	19.46	00:00:00
2012-10-11	412,000	19.45	19.75	19.45	19.60	00:00:00
2012-10-12	0	19.60	19.60	19.60	19.60	00:00:00
2012-10-15	523,700	19.63	20.25	19.49	20.15	00:00:00
2012-10-16	2,018,300	20.40	20.78	19.39	19.39	00:00:00
2012-10-17	1,668,300	19.62	20.31	19.48	20.20	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 > >>