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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-10-17	1,668,300	19.62	20.31	19.48	20.20	00:00:00
2012-10-18	1,394,400	20.24	20.24	19.18	19.30	00:00:00
2012-10-19	641,200	19.41	19.81	19.31	19.74	00:00:00
2012-10-22	382,000	19.75	19.75	19.30	19.42	00:00:00
2012-10-23	923,600	19.40	19.56	18.65	18.84	00:00:00
2012-10-24	570,500	18.83	18.83	18.40	18.41	00:00:00
2012-10-25	709,300	18.50	19.39	18.35	19.15	00:00:00
2012-10-26	227,800	18.82	19.29	18.81	19.25	00:00:00
2012-10-29	295,800	19.22	19.30	18.64	18.79	00:00:00
2012-10-30	584,100	18.75	18.99	18.54	18.75	00:00:00
2012-10-31	1,374,900	18.78	18.90	18.20	18.25	00:00:00
2012-11-01	1,167,800	18.30	18.44	17.80	18.24	00:00:00
2012-11-02	0	18.24	18.24	18.24	18.24	00:00:00
2012-11-05	3,680,600	16.99	17.30	15.97	17.19	00:00:00
2012-11-06	1,188,700	17.31	17.55	16.84	17.28	00:00:00
2012-11-07	763,700	17.00	17.25	16.94	17.20	00:00:00
2012-11-08	808,800	17.20	17.74	17.16	17.50	00:00:00
2012-11-09	680,800	17.31	17.54	17.00	17.17	00:00:00
2012-11-12	1,308,200	17.10	17.10	16.00	16.05	00:00:00
2012-11-13	1,257,200	16.00	16.58	15.71	16.50	00:00:00
2012-11-14	550,400	16.49	16.98	16.01	16.28	00:00:00
2012-11-15	0	16.28	16.28	16.28	16.28	00:00:00
2012-11-16	714,800	16.27	16.45	15.76	16.00	00:00:00
2012-11-19	410,200	16.31	16.34	15.80	15.82	00:00:00
2012-11-20	0	15.82	15.82	15.82	15.82	00:00:00
2012-11-21	710,500	15.71	16.44	15.71	16.35	00:00:00
2012-11-22	478,600	16.34	16.45	15.96	16.40	00:00:00
2012-11-23	789,300	16.40	17.04	16.21	16.90	00:00:00
2012-11-26	2,074,600	16.61	18.25	16.61	18.10	00:00:00
2012-11-27	2,791,500	18.08	18.60	16.85	17.00	00:00:00
2012-11-28	1,992,500	18.19	18.64	17.44	17.50	00:00:00
2012-11-29	1,149,600	17.56	17.98	17.40	17.85	00:00:00
2012-11-30	1,859,700	18.33	18.56	17.15	17.45	00:00:00
2012-12-03	1,452,000	17.63	19.14	17.60	19.00	00:00:00
2012-12-04	526,800	19.09	19.13	18.20	18.70	00:00:00
2012-12-05	706,600	18.65	18.80	17.83	18.69	00:00:00
2012-12-06	1,461,400	18.64	19.50	18.45	19.40	00:00:00
2012-12-07	978,900	19.44	20.00	18.93	19.29	00:00:00
2012-12-10	696,300	19.17	19.60	19.12	19.44	00:00:00
2012-12-11	592,100	19.58	19.80	19.51	19.62	00:00:00
2012-12-12	884,800	19.46	19.73	19.15	19.20	00:00:00
2012-12-13	462,400	19.14	19.42	18.89	18.89	00:00:00
2012-12-14	645,900	18.75	19.40	18.75	19.00	00:00:00
2012-12-17	646,700	19.00	19.30	18.88	18.95	00:00:00
2012-12-18	613,800	19.09	19.14	18.50	18.50	00:00:00
2012-12-19	691,300	18.61	18.77	18.31	18.35	00:00:00
2012-12-20	940,600	18.46	18.96	18.03	18.04	00:00:00
2012-12-21	1,149,800	18.04	18.48	17.84	18.26	00:00:00
2012-12-24	0	18.26	18.26	18.26	18.26	00:00:00
2012-12-25	0	18.26	18.26	18.26	18.26	00:00:00
2012-12-26	789,900	18.26	19.30	18.23	18.82	00:00:00
2012-12-27	428,000	18.98	19.27	18.81	19.26	00:00:00
2012-12-28	668,900	19.30	19.78	19.23	19.39	00:00:00
2012-12-31	0	19.39	19.39	19.39	19.39	00:00:00
2013-01-01	0	19.39	19.39	19.39	19.39	00:00:00
2013-01-02	603,300	19.41	20.42	19.41	20.35	00:00:00
2013-01-03	1,020,700	20.35	20.46	19.98	20.00	00:00:00
2013-01-04	3,261,200	20.00	20.49	19.40	19.49	00:00:00
2013-01-07	1,440,200	19.58	19.59	18.47	18.74	00:00:00
2013-01-08	1,879,300	18.70	18.88	17.71	17.71	00:00:00
2013-01-09	1,125,000	17.87	19.11	17.84	18.90	00:00:00
2013-01-10	1,534,700	19.27	19.88	18.53	19.50	00:00:00
2013-01-11	1,010,100	19.49	19.72	18.94	19.20	00:00:00
2013-01-14	729,600	19.40	19.72	19.20	19.57	00:00:00
2013-01-15	1,046,700	19.40	19.94	19.20	19.84	00:00:00
2013-01-16	492,500	19.91	19.95	19.66	19.84	00:00:00
2013-01-17	722,600	19.93	20.19	19.86	20.05	00:00:00
2013-01-18	1,224,600	20.16	20.56	19.96	20.36	00:00:00
2013-01-21	311,900	20.49	21.10	20.41	20.82	00:00:00
2013-01-22	1,146,300	21.03	21.37	20.86	20.82	00:00:00
2013-01-23	1,142,700	21.13	21.40	20.88	21.00	00:00:00
2013-01-24	880,800	21.00	21.39	20.89	20.90	00:00:00
2013-01-28	736,800	20.90	21.30	20.51	20.58	00:00:00
2013-01-29	690,700	20.87	20.96	20.15	20.15	00:00:00
2013-01-30	946,500	20.05	20.57	19.82	19.96	00:00:00
2013-01-31	1,394,500	19.97	20.37	19.35	19.76	00:00:00
2013-02-01	851,100	19.80	20.30	19.61	19.80	00:00:00
2013-02-04	1,056,200	19.92	20.37	19.75	19.83	00:00:00
2013-02-05	672,100	19.83	20.20	19.82	20.20	00:00:00
2013-02-06	831,000	20.17	20.84	19.98	20.20	00:00:00
2013-02-07	959,600	20.26	20.35	19.70	19.87	00:00:00
2013-02-08	754,800	19.62	19.99	19.35	19.45	00:00:00
2013-02-13	839,600	19.54	19.80	18.91	19.10	00:00:00
2013-02-14	1,124,500	19.21	19.29	18.69	19.15	00:00:00
2013-02-15	1,011,200	19.15	19.15	18.53	19.00	00:00:00
2013-02-18	515,300	19.00	19.23	18.55	18.73	00:00:00
2013-02-19	477,900	18.75	19.02	18.39	18.50	00:00:00
2013-02-20	677,600	18.45	18.77	17.88	18.00	00:00:00
2013-02-21	945,000	17.88	17.88	17.36	17.81	00:00:00
2013-02-22	777,200	17.86	18.15	17.61	18.12	00:00:00
2013-02-25	678,700	18.11	18.89	17.92	18.58	00:00:00
2013-02-26	973,100	18.58	18.84	18.35	18.38	00:00:00
2013-02-27	1,091,600	18.40	18.60	18.06	18.27	00:00:00
2013-02-28	497,400	18.13	18.46	18.13	18.34	00:00:00
2013-03-01	1,184,000	18.03	18.12	17.53	18.10	00:00:00
2013-03-04	1,093,100	18.10	18.34	17.64	18.13	00:00:00
2013-03-05	990,200	18.16	18.45	17.95	17.97	00:00:00
2013-03-06	921,800	18.25	18.39	18.08	18.15	00:00:00
2013-03-07	2,436,200	18.43	18.71	18.20	18.50	00:00:00
2013-03-08	2,012,700	18.50	19.26	18.33	19.25	00:00:00
2013-03-11	2,802,100	19.30	20.27	19.30	20.02	00:00:00
2013-03-12	1,154,700	20.04	20.37	19.93	20.15	00:00:00
2013-03-13	1,461,800	20.15	20.30	19.86	20.16	00:00:00
2013-03-14	973,700	20.04	20.31	19.86	20.13	00:00:00
2013-03-15	1,040,200	20.21	20.40	20.03	20.33	00:00:00
2013-03-18	935,700	20.32	20.50	20.06	20.31	00:00:00
2013-03-19	984,800	20.32	20.50	20.00	20.30	00:00:00
2013-03-20	1,437,300	19.99	20.25	19.29	20.10	00:00:00
2013-03-21	700,600	20.22	20.30	19.75	19.95	00:00:00
2013-03-22	718,600	19.95	19.98	19.47	19.74	00:00:00
2013-03-25	538,700	19.54	19.76	19.42	19.55	00:00:00
2013-03-26	1,181,900	19.30	20.39	19.30	20.29	00:00:00
2013-03-27	771,900	20.11	20.47	20.09	20.22	00:00:00
2013-04-01	361,400	20.13	20.38	20.01	20.01	00:00:00
2013-04-02	664,900	20.13	20.38	19.99	20.09	00:00:00
2013-04-03	683,000	20.07	20.43	19.97	20.04	00:00:00
2013-04-04	871,800	20.05	20.44	19.89	20.30	00:00:00
2013-04-05	1,831,300	20.42	22.48	20.06	21.95	00:00:00
2013-04-08	1,077,800	21.62	22.03	21.62	21.98	00:00:00
2013-04-09	1,007,400	21.97	21.97	21.29	21.52	00:00:00
2013-04-10	1,192,500	21.70	22.28	21.35	21.97	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 > >>