|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2015-03-19 | 487,200 | 23.57 | 23.98 | 23.32 | 23.45 | 00:00:00 | 2015-03-20 | 816,300 | 23.74 | 24.60 | 23.74 | 24.50 | 00:00:00 | 2015-03-23 | 632,000 | 24.36 | 24.90 | 23.84 | 23.84 | 00:00:00 | 2015-03-24 | 772,300 | 23.92 | 24.25 | 23.56 | 23.90 | 00:00:00 | 2015-03-25 | 811,500 | 24.01 | 24.34 | 23.25 | 23.46 | 00:00:00 | 2015-03-26 | 870,000 | 23.34 | 23.37 | 22.47 | 23.00 | 00:00:00 | 2015-03-27 | 580,100 | 22.84 | 23.20 | 22.50 | 22.54 | 00:00:00 | 2015-03-30 | 6,401,900 | 22.70 | 25.00 | 22.70 | 24.00 | 00:00:00 | 2015-03-31 | 3,312,000 | 23.68 | 24.52 | 23.20 | 23.66 | 00:00:00 | 2015-04-01 | 8,798,300 | 23.85 | 24.41 | 23.85 | 24.27 | 00:00:00 | 2015-04-02 | 1,553,200 | 24.40 | 24.83 | 24.03 | 24.26 | 00:00:00 | 2015-04-06 | 1,406,200 | 24.34 | 25.40 | 24.09 | 24.70 | 00:00:00 | 2015-04-07 | 1,614,000 | 24.78 | 25.08 | 24.69 | 25.00 | 00:00:00 | 2015-04-08 | 772,400 | 25.49 | 25.53 | 24.73 | 25.05 | 00:00:00 | 2015-04-09 | 657,500 | 24.74 | 25.42 | 24.74 | 25.12 | 00:00:00 | 2015-04-10 | 8,724,000 | 25.11 | 25.50 | 24.91 | 25.05 | 00:00:00 | 2015-04-13 | 508,600 | 24.85 | 25.21 | 24.74 | 24.90 | 00:00:00 | 2015-04-14 | 681,600 | 25.23 | 25.23 | 24.54 | 24.82 | 00:00:00 | 2015-04-15 | 471,700 | 25.02 | 25.43 | 24.83 | 25.20 | 00:00:00 | 2015-04-16 | 522,800 | 25.07 | 25.60 | 24.87 | 25.30 | 00:00:00 | 2015-04-17 | 761,000 | 25.40 | 25.57 | 24.79 | 24.79 | 00:00:00 | 2015-04-20 | 336,200 | 24.91 | 25.12 | 24.39 | 24.85 | 00:00:00 | 2015-04-22 | 604,300 | 24.97 | 25.38 | 24.79 | 24.90 | 00:00:00 | 2015-04-23 | 1,968,700 | 24.96 | 25.44 | 24.73 | 24.90 | 00:00:00 | 2015-04-24 | 1,193,100 | 25.10 | 25.24 | 24.87 | 24.87 | 00:00:00 | 2015-04-27 | 1,236,700 | 24.81 | 25.03 | 23.98 | 24.01 | 00:00:00 | 2015-04-28 | 3,506,100 | 24.65 | 24.70 | 24.33 | 24.40 | 00:00:00 | 2015-04-29 | 2,856,400 | 24.48 | 24.49 | 23.84 | 24.05 | 00:00:00 | 2015-04-30 | 3,352,600 | 19.15 | 19.30 | 18.33 | 19.00 | 00:00:00 | 2015-05-01 | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | 2015-05-04 | 11,117,900 | 19.15 | 20.11 | 19.05 | 19.90 | 00:00:00 | 2015-05-05 | 2,546,400 | 19.90 | 21.30 | 19.90 | 20.90 | 00:00:00 | 2015-05-06 | 2,586,200 | 20.96 | 21.40 | 20.85 | 21.24 | 00:00:00 | 2015-05-07 | 2,154,900 | 20.87 | 21.70 | 20.51 | 21.70 | 00:00:00 | 2015-05-08 | 1,264,500 | 21.90 | 22.40 | 21.66 | 21.81 | 00:00:00 | 2015-05-11 | 3,857,200 | 21.99 | 22.17 | 21.42 | 22.11 | 00:00:00 | 2015-05-12 | 2,857,900 | 22.11 | 22.11 | 20.95 | 20.95 | 00:00:00 | 2015-05-13 | 1,210,700 | 20.94 | 21.09 | 20.43 | 20.45 | 00:00:00 | 2015-05-14 | 789,600 | 20.62 | 20.88 | 20.25 | 20.59 | 00:00:00 | 2015-05-15 | 875,000 | 20.36 | 21.11 | 20.36 | 20.89 | 00:00:00 | 2015-05-18 | 1,812,200 | 20.90 | 21.05 | 20.39 | 20.79 | 00:00:00 | 2015-05-19 | 2,943,100 | 20.86 | 21.30 | 20.56 | 21.30 | 00:00:00 | 2015-05-20 | 7,478,400 | 21.16 | 21.51 | 20.63 | 20.63 | 00:00:00 | 2015-05-21 | 1,937,800 | 20.65 | 20.75 | 19.73 | 19.75 | 00:00:00 | 2015-05-22 | 941,900 | 19.84 | 20.00 | 18.82 | 19.45 | 00:00:00 | 2015-05-25 | 2,464,900 | 19.22 | 20.28 | 19.08 | 19.64 | 00:00:00 | 2015-05-26 | 1,061,400 | 19.34 | 20.01 | 19.31 | 19.98 | 00:00:00 | 2015-05-27 | 1,365,200 | 19.89 | 20.79 | 19.75 | 20.79 | 00:00:00 | 2015-05-28 | 1,566,800 | 20.48 | 20.94 | 20.11 | 20.25 | 00:00:00 | 2015-05-29 | 2,356,300 | 20.25 | 20.38 | 19.43 | 19.79 | 00:00:00 | 2015-06-01 | 621,300 | 19.66 | 20.27 | 19.45 | 20.09 | 00:00:00 | 2015-06-02 | 1,060,800 | 20.11 | 20.79 | 20.00 | 20.59 | 00:00:00 | 2015-06-03 | 1,799,300 | 20.70 | 20.70 | 20.05 | 20.12 | 00:00:00 | 2015-06-04 | 0 | 20.12 | 20.12 | 20.12 | 20.12 | 00:00:00 | 2015-06-05 | 891,100 | 20.35 | 20.40 | 19.81 | 20.14 | 00:00:00 | 2015-06-08 | 462,300 | 20.01 | 20.50 | 19.97 | 20.20 | 00:00:00 | 2015-06-09 | 1,516,300 | 20.20 | 20.74 | 20.08 | 20.40 | 00:00:00 | 2015-06-10 | 972,200 | 20.35 | 20.88 | 20.20 | 20.20 | 00:00:00 | 2015-06-11 | 1,308,100 | 20.34 | 20.34 | 19.96 | 19.99 | 00:00:00 | 2015-06-12 | 2,661,400 | 19.83 | 20.06 | 19.60 | 19.75 | 00:00:00 | 2015-06-15 | 2,571,400 | 19.61 | 20.31 | 19.60 | 20.22 | 00:00:00 | 2015-06-16 | 1,449,800 | 20.36 | 20.43 | 20.05 | 20.05 | 00:00:00 | 2015-06-17 | 779,600 | 20.04 | 20.42 | 19.91 | 20.17 | 00:00:00 | 2015-06-18 | 716,600 | 20.31 | 20.65 | 20.18 | 20.44 | 00:00:00 | 2015-06-19 | 998,300 | 20.30 | 20.54 | 20.05 | 20.54 | 00:00:00 | 2015-06-22 | 682,800 | 20.60 | 20.95 | 20.56 | 20.92 | 00:00:00 | 2015-06-23 | 755,500 | 21.00 | 21.24 | 20.75 | 20.75 | 00:00:00 | 2015-06-24 | 1,203,400 | 20.82 | 20.82 | 19.84 | 20.12 | 00:00:00 | 2015-06-25 | 1,090,600 | 20.08 | 20.29 | 19.67 | 19.75 | 00:00:00 | 2015-06-26 | 1,571,400 | 19.76 | 20.00 | 19.25 | 19.55 | 00:00:00 | 2015-06-29 | 523,800 | 19.38 | 19.75 | 19.25 | 19.55 | 00:00:00 | 2015-06-30 | 1,074,500 | 19.65 | 19.92 | 19.53 | 19.61 | 00:00:00 | 2015-07-01 | 502,100 | 19.75 | 19.79 | 19.45 | 19.65 | 00:00:00 | 2015-07-02 | 2,512,800 | 19.79 | 20.03 | 19.50 | 20.02 | 00:00:00 | 2015-07-03 | 181,000 | 19.88 | 20.14 | 19.73 | 20.14 | 00:00:00 | 2015-07-06 | 466,400 | 19.84 | 20.19 | 19.70 | 19.87 | 00:00:00 | 2015-07-07 | 1,103,000 | 19.75 | 19.83 | 19.54 | 19.83 | 00:00:00 | 2015-07-08 | 806,000 | 19.85 | 20.09 | 19.65 | 19.90 | 00:00:00 | 2015-07-09 | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 00:00:00 | 2015-07-10 | 1,850,400 | 20.35 | 20.35 | 19.55 | 19.90 | 00:00:00 | 2015-07-13 | 555,100 | 20.04 | 20.28 | 19.90 | 19.92 | 00:00:00 | 2015-07-14 | 1,268,200 | 19.96 | 20.39 | 19.67 | 20.20 | 00:00:00 | 2015-07-15 | 776,600 | 20.06 | 20.14 | 19.75 | 19.89 | 00:00:00 | 2015-07-16 | 431,800 | 20.01 | 20.32 | 19.97 | 20.26 | 00:00:00 | 2015-07-17 | 516,900 | 20.27 | 20.39 | 19.64 | 19.67 | 00:00:00 | 2015-07-20 | 240,600 | 19.67 | 19.79 | 19.44 | 19.63 | 00:00:00 | 2015-07-21 | 458,800 | 19.76 | 19.86 | 19.35 | 19.48 | 00:00:00 | 2015-07-22 | 735,900 | 19.35 | 19.57 | 19.21 | 19.29 | 00:00:00 | 2015-07-23 | 770,300 | 19.15 | 19.41 | 18.32 | 18.79 | 00:00:00 | 2015-07-24 | 654,600 | 18.78 | 18.78 | 18.05 | 18.62 | 00:00:00 | 2015-07-27 | 566,000 | 18.48 | 18.77 | 18.33 | 18.41 | 00:00:00 | 2015-07-28 | 1,290,700 | 18.56 | 18.70 | 17.90 | 18.56 | 00:00:00 | 2015-07-29 | 1,568,900 | 18.41 | 18.56 | 17.74 | 17.84 | 00:00:00 | 2015-07-30 | 1,326,200 | 18.55 | 19.32 | 18.38 | 18.64 | 00:00:00 | 2015-07-31 | 1,581,200 | 18.64 | 19.24 | 18.56 | 19.13 | 00:00:00 | 2015-08-03 | 834,500 | 18.93 | 19.84 | 18.91 | 19.11 | 00:00:00 | 2015-08-04 | 613,300 | 19.03 | 19.39 | 18.55 | 18.72 | 00:00:00 | 2015-08-05 | 1,114,300 | 18.67 | 18.80 | 18.00 | 18.20 | 00:00:00 | 2015-08-06 | 1,676,400 | 18.07 | 18.21 | 17.50 | 17.50 | 00:00:00 | 2015-08-07 | 884,900 | 17.38 | 17.58 | 17.30 | 17.41 | 00:00:00 | 2015-08-10 | 677,000 | 17.53 | 17.67 | 17.01 | 17.31 | 00:00:00 | 2015-08-11 | 816,800 | 17.14 | 17.32 | 16.82 | 17.25 | 00:00:00 | 2015-08-12 | 1,588,900 | 17.13 | 17.48 | 16.65 | 17.03 | 00:00:00 | 2015-08-13 | 1,049,300 | 17.08 | 17.55 | 16.92 | 17.14 | 00:00:00 | 2015-08-14 | 760,200 | 17.35 | 17.39 | 17.02 | 17.20 | 00:00:00 | 2015-08-17 | 1,568,800 | 17.08 | 17.29 | 16.90 | 17.29 | 00:00:00 | 2015-08-18 | 1,119,600 | 17.17 | 17.99 | 17.06 | 17.75 | 00:00:00 | 2015-08-19 | 1,742,600 | 17.63 | 17.88 | 17.28 | 17.55 | 00:00:00 | 2015-08-20 | 1,266,500 | 17.43 | 18.14 | 17.05 | 17.99 | 00:00:00 | 2015-08-21 | 1,525,300 | 17.79 | 17.90 | 16.66 | 16.76 | 00:00:00 | 2015-08-24 | 1,063,800 | 15.90 | 16.37 | 15.42 | 15.79 | 00:00:00 | 2015-08-25 | 1,217,200 | 16.11 | 16.64 | 15.84 | 16.21 | 00:00:00 | 2015-08-26 | 1,320,200 | 16.45 | 16.50 | 15.76 | 15.96 | 00:00:00 | 2015-08-27 | 1,263,700 | 15.96 | 16.63 | 15.95 | 16.45 | 00:00:00 | 2015-08-28 | 740,200 | 16.06 | 16.16 | 15.74 | 16.15 | 00:00:00 | 2015-08-31 | 1,619,700 | 16.15 | 16.34 | 15.26 | 16.13 | 00:00:00 | 2015-09-01 | 1,133,600 | 15.75 | 15.79 | 15.35 | 15.35 | 00:00:00 | 2015-09-02 | 1,107,600 | 15.50 | 15.58 | 14.57 | 15.11 | 00:00:00 | 2015-09-03 | 746,200 | 15.22 | 15.72 | 15.12 | 15.51 | 00:00:00 | 2015-09-04 | 1,313,700 | 15.02 | 15.62 | 15.02 | 15.20 | 00:00:00 | 2015-09-07 | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|