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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-02-22	1,203,600	14.42	14.79	14.33	14.55	00:00:00
2016-02-23	630,800	14.76	14.78	14.24	14.52	00:00:00
2016-02-24	1,041,600	14.07	14.37	13.72	14.10	00:00:00
2016-02-25	549,600	14.10	14.47	13.95	14.17	00:00:00
2016-02-26	762,700	14.32	14.51	13.83	14.00	00:00:00
2016-02-29	1,915,300	13.99	14.40	13.60	13.60	00:00:00
2016-03-01	1,966,900	13.75	14.45	13.72	14.29	00:00:00
2016-03-02	1,311,600	14.30	15.01	14.18	14.85	00:00:00
2016-03-03	1,908,100	15.10	16.00	14.79	15.64	00:00:00
2016-03-04	1,274,300	15.80	16.25	15.21	15.40	00:00:00
2016-03-07	568,700	15.60	15.60	15.05	15.19	00:00:00
2016-03-08	1,045,300	15.25	15.80	15.18	15.41	00:00:00
2016-03-09	835,800	15.58	16.03	15.58	15.86	00:00:00
2016-03-10	939,300	16.05	16.44	15.50	16.16	00:00:00
2016-03-11	682,200	16.20	16.20	15.75	16.08	00:00:00
2016-03-14	543,700	16.09	16.09	15.50	15.73	00:00:00
2016-03-15	678,500	15.40	15.76	15.00	15.38	00:00:00
2016-03-16	844,300	15.27	16.08	15.01	15.71	00:00:00
2016-03-17	1,378,000	16.09	16.92	15.61	16.55	00:00:00
2016-03-18	1,784,300	16.64	16.78	16.24	16.30	00:00:00
2016-03-21	580,400	16.45	16.75	16.18	16.59	00:00:00
2016-03-22	525,300	16.61	17.00	16.56	17.00	00:00:00
2016-03-23	797,100	16.82	17.00	16.35	16.46	00:00:00
2016-03-24	725,800	16.30	16.48	15.92	16.31	00:00:00
2016-03-25	0	16.31	16.31	16.31	16.31	00:00:00
2016-03-28	657,200	16.59	16.75	16.31	16.40	00:00:00
2016-03-29	1,577,000	16.48	17.36	16.44	16.90	00:00:00
2016-03-30	1,550,900	16.99	17.45	16.42	16.60	00:00:00
2016-03-31	1,145,300	16.75	16.79	15.65	15.86	00:00:00
2016-04-01	976,100	15.92	16.60	15.64	16.45	00:00:00
2016-04-04	667,600	16.33	16.52	15.31	15.51	00:00:00
2016-04-05	1,011,500	15.40	16.45	15.23	15.71	00:00:00
2016-04-06	966,300	15.58	16.04	14.72	14.72	00:00:00
2016-04-07	905,400	14.87	15.25	14.70	15.12	00:00:00
2016-04-08	705,600	15.57	15.68	15.33	15.38	00:00:00
2016-04-11	476,000	15.50	15.68	15.20	15.20	00:00:00
2016-04-12	600,000	15.35	16.02	15.20	15.92	00:00:00
2016-04-13	995,700	16.27	16.65	15.92	15.98	00:00:00
2016-04-14	1,021,900	16.11	16.48	15.81	16.25	00:00:00
2016-04-15	972,600	16.40	16.75	15.81	15.87	00:00:00
2016-04-18	723,100	15.97	15.97	15.20	15.20	00:00:00
2016-04-19	1,125,700	15.32	15.52	15.24	15.40	00:00:00
2016-04-20	844,700	15.35	15.93	15.15	15.80	00:00:00
2016-04-21	0	15.80	15.80	15.80	15.80	00:00:00
2016-04-22	947,600	15.46	15.54	14.38	14.88	00:00:00
2016-04-25	572,700	14.95	15.31	14.77	15.00	00:00:00
2016-04-26	471,900	15.30	15.32	15.13	15.30	00:00:00
2016-04-27	1,010,200	15.24	15.49	15.02	15.35	00:00:00
2016-04-28	695,600	15.36	15.48	14.90	15.08	00:00:00
2016-04-29	4,848,400	15.23	15.23	14.30	14.40	00:00:00
2016-05-02	859,700	14.24	14.80	14.06	14.51	00:00:00
2016-05-03	697,300	14.33	14.59	14.09	14.29	00:00:00
2016-05-04	1,285,200	14.44	14.70	14.11	14.70	00:00:00
2016-05-05	873,400	14.71	14.71	14.04	14.30	00:00:00
2016-05-06	465,200	14.25	14.58	14.04	14.23	00:00:00
2016-05-09	951,900	14.00	14.22	13.44	14.15	00:00:00
2016-05-10	982,200	14.34	14.54	14.14	14.47	00:00:00
2016-05-11	1,314,100	14.67	14.84	14.02	14.10	00:00:00
2016-05-12	998,300	14.06	14.24	13.59	13.85	00:00:00
2016-05-13	799,100	13.92	13.92	13.10	13.43	00:00:00
2016-05-16	1,213,100	13.55	13.55	12.70	12.90	00:00:00
2016-05-17	947,700	12.85	13.00	12.62	12.81	00:00:00
2016-05-18	1,376,500	12.68	12.90	12.59	12.74	00:00:00
2016-05-19	1,553,100	12.61	12.75	11.90	12.21	00:00:00
2016-05-20	3,303,000	12.29	12.52	12.10	12.11	00:00:00
2016-05-23	1,401,300	11.72	12.40	11.72	12.23	00:00:00
2016-05-24	2,649,200	12.35	12.39	11.89	12.00	00:00:00
2016-05-25	710,700	12.13	12.33	11.90	11.93	00:00:00
2016-05-26	0	11.93	11.93	11.93	11.93	00:00:00
2016-05-27	1,622,000	11.85	12.14	11.81	12.03	00:00:00
2016-05-30	110,100	12.10	12.13	11.93	12.09	00:00:00
2016-05-31	1,352,700	12.01	12.11	11.79	12.11	00:00:00
2016-06-01	981,900	11.75	11.97	11.75	11.90	00:00:00
2016-06-02	1,374,000	11.90	12.52	11.86	12.52	00:00:00
2016-06-03	670,700	12.62	12.70	12.33	12.50	00:00:00
2016-06-06	452,500	12.61	12.61	12.10	12.20	00:00:00
2016-06-07	611,600	12.07	12.24	11.85	11.94	00:00:00
2016-06-08	869,100	11.92	12.39	11.90	12.38	00:00:00
2016-06-09	538,100	12.26	12.30	12.12	12.20	00:00:00
2016-06-10	482,200	12.20	12.20	11.77	11.83	00:00:00
2016-06-13	828,800	11.75	11.92	11.52	11.91	00:00:00
2016-06-14	1,146,100	11.84	12.01	11.24	11.45	00:00:00
2016-06-15	1,294,200	11.48	11.56	11.05	11.53	00:00:00
2016-06-16	1,138,400	11.50	11.51	11.18	11.43	00:00:00
2016-06-17	1,831,800	11.42	11.74	11.28	11.66	00:00:00
2016-06-20	644,400	11.81	11.90	11.54	11.63	00:00:00
2016-06-21	1,337,800	11.60	12.00	11.33	12.00	00:00:00
2016-06-22	1,384,000	11.94	12.18	11.63	11.66	00:00:00
2016-06-23	2,755,200	11.80	11.89	11.38	11.55	00:00:00
2016-06-24	1,562,300	11.30	11.35	10.90	11.20	00:00:00
2016-06-27	1,356,900	11.10	11.35	10.90	11.35	00:00:00
2016-06-28	1,489,200	11.45	11.78	11.32	11.78	00:00:00
2016-06-29	1,974,500	11.90	12.28	11.85	11.96	00:00:00
2016-06-30	1,083,200	11.90	11.95	11.56	11.90	00:00:00
2016-07-01	1,049,300	11.96	11.99	11.72	11.81	00:00:00
2016-07-04	896,800	11.81	12.50	11.81	12.31	00:00:00
2016-07-05	2,274,000	12.32	12.79	12.16	12.56	00:00:00
2016-07-06	1,449,300	12.55	12.79	12.06	12.53	00:00:00
2016-07-07	1,241,100	12.50	12.61	12.21	12.37	00:00:00
2016-07-08	595,200	12.52	12.62	12.42	12.58	00:00:00
2016-07-11	2,129,800	12.65	13.11	12.65	13.09	00:00:00
2016-07-12	2,276,900	13.10	13.29	12.59	12.70	00:00:00
2016-07-13	1,118,200	12.68	12.95	12.63	12.86	00:00:00
2016-07-14	1,965,800	12.98	12.98	12.51	12.70	00:00:00
2016-07-15	6,554,300	12.74	15.43	12.74	15.09	00:00:00
2016-07-18	2,885,000	15.75	15.79	14.37	14.69	00:00:00
2016-07-19	1,122,500	14.60	14.79	14.29	14.76	00:00:00
2016-07-20	1,031,900	14.78	15.20	14.47	14.51	00:00:00
2016-07-21	1,525,700	14.55	15.04	14.51	14.93	00:00:00
2016-07-22	1,693,600	14.80	15.43	14.80	15.38	00:00:00
2016-07-25	1,199,000	15.37	15.41	14.95	15.10	00:00:00
2016-07-26	1,082,700	14.99	15.23	14.67	14.95	00:00:00
2016-07-27	1,461,500	14.97	15.07	14.56	14.57	00:00:00
2016-07-28	1,215,600	14.57	14.67	14.13	14.27	00:00:00
2016-07-29	2,817,000	14.31	14.38	13.72	13.92	00:00:00
2016-08-01	2,304,600	13.84	14.06	13.46	13.75	00:00:00
2016-08-02	1,050,900	13.72	13.78	13.19	13.39	00:00:00
2016-08-03	1,498,700	13.25	13.78	13.14	13.39	00:00:00
2016-08-04	1,484,900	13.60	13.85	13.30	13.69	00:00:00
2016-08-05	1,177,300	13.75	13.90	13.17	13.54	00:00:00
2016-08-08	1,455,100	13.55	13.61	13.00	13.15	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>