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
2016-08-08	1,455,100	13.55	13.61	13.00	13.15	00:00:00
2016-08-09	1,394,200	13.22	13.28	13.00	13.14	00:00:00
2016-08-10	1,411,700	13.18	13.38	12.94	13.18	00:00:00
2016-08-11	1,474,100	13.07	13.61	13.06	13.61	00:00:00
2016-08-12	1,215,500	13.64	13.99	13.53	13.56	00:00:00
2016-08-15	1,330,300	13.61	13.86	13.35	13.64	00:00:00
2016-08-16	825,000	13.55	13.78	13.11	13.27	00:00:00
2016-08-17	1,647,300	13.28	13.41	13.00	13.37	00:00:00
2016-08-18	1,789,800	13.33	13.46	12.86	12.90	00:00:00
2016-08-19	1,368,700	12.80	13.10	12.72	13.05	00:00:00
2016-08-22	1,195,100	13.05	13.05	12.75	12.83	00:00:00
2016-08-23	2,700,900	12.98	13.05	12.80	12.87	00:00:00
2016-08-24	5,734,500	14.11	14.68	13.80	14.24	00:00:00
2016-08-25	3,209,800	14.34	14.34	13.65	13.92	00:00:00
2016-08-26	2,124,900	13.87	14.08	13.22	13.30	00:00:00
2016-08-29	1,765,400	13.45	14.08	13.41	13.93	00:00:00
2016-08-30	1,236,600	13.85	13.91	13.53	13.59	00:00:00
2016-08-31	1,924,700	13.61	13.77	13.15	13.49	00:00:00
2016-09-01	1,658,900	13.49	13.61	13.17	13.42	00:00:00
2016-09-02	4,788,200	13.41	13.64	13.24	13.64	00:00:00
2016-09-05	881,700	13.64	13.90	13.41	13.68	00:00:00
2016-09-06	996,400	13.69	13.88	13.50	13.80	00:00:00
2016-09-07	0	13.80	13.80	13.80	13.80	00:00:00
2016-09-08	1,361,700	13.89	13.89	13.51	13.62	00:00:00
2016-09-09	1,429,700	13.57	13.57	13.15	13.36	00:00:00
2016-09-12	1,744,300	13.31	13.38	13.00	13.31	00:00:00
2016-09-13	2,945,900	13.50	13.64	13.18	13.59	00:00:00
2016-09-14	2,494,200	13.60	14.18	13.56	13.82	00:00:00
2016-09-15	1,479,000	13.81	14.30	13.81	14.13	00:00:00
2016-09-16	5,297,800	13.88	14.30	13.82	14.15	00:00:00
2016-09-19	2,383,300	14.34	14.35	14.11	14.14	00:00:00
2016-09-20	3,370,100	14.20	15.06	14.20	15.06	00:00:00
2016-09-21	2,260,500	15.10	15.26	14.53	15.10	00:00:00
2016-09-22	3,091,700	15.10	15.60	15.10	15.60	00:00:00
2016-09-23	1,479,100	15.48	15.76	15.19	15.53	00:00:00
2016-09-26	1,080,900	15.48	15.71	15.22	15.53	00:00:00
2016-09-27	1,458,000	15.55	15.58	14.94	15.30	00:00:00
2016-09-28	1,732,700	15.30	15.48	15.00	15.26	00:00:00
2016-09-29	1,647,600	15.28	15.38	14.62	14.66	00:00:00
2016-09-30	1,057,400	14.57	14.92	14.40	14.70	00:00:00
2016-10-03	1,166,300	14.77	14.94	14.59	14.68	00:00:00
2016-10-04	1,044,500	14.71	14.76	14.50	14.60	00:00:00
2016-10-05	1,031,900	14.60	14.74	14.50	14.74	00:00:00
2016-10-06	1,668,900	14.72	15.00	14.68	14.97	00:00:00
2016-10-07	1,129,000	15.00	15.15	14.85	15.02	00:00:00
2016-10-10	1,474,400	15.04	15.27	14.98	15.18	00:00:00
2016-10-11	3,298,800	15.03	15.06	14.77	15.04	00:00:00
2016-10-12	0	15.04	15.04	15.04	15.04	00:00:00
2016-10-13	2,052,200	14.96	15.01	14.46	14.51	00:00:00
2016-10-14	980,500	14.53	14.82	14.42	14.56	00:00:00
2016-10-17	2,122,900	14.52	14.53	14.18	14.34	00:00:00
2016-10-18	3,145,800	14.35	14.42	14.12	14.25	00:00:00
2016-10-19	1,742,500	14.30	14.31	13.90	14.15	00:00:00
2016-10-20	1,527,500	14.06	14.82	14.05	14.65	00:00:00
2016-10-21	909,700	14.70	14.96	14.46	14.67	00:00:00
2016-10-24	1,120,400	14.81	14.98	14.47	14.65	00:00:00
2016-10-25	1,222,500	14.70	14.82	14.37	14.74	00:00:00
2016-10-26	2,686,900	14.69	15.09	14.60	14.92	00:00:00
2016-10-27	1,561,800	14.99	15.10	14.72	15.07	00:00:00
2016-10-28	1,119,500	15.07	15.25	15.00	15.01	00:00:00
2016-10-31	1,523,900	15.01	15.21	14.72	14.83	00:00:00
2016-11-01	1,776,000	14.90	15.23	14.53	14.84	00:00:00
2016-11-02	0	14.84	14.84	14.84	14.84	00:00:00
2016-11-03	1,792,600	14.65	14.83	14.33	14.45	00:00:00
2016-11-04	1,438,700	14.33	14.62	14.29	14.29	00:00:00
2016-11-07	2,164,100	15.05	15.50	14.57	15.20	00:00:00
2016-11-08	1,344,800	15.30	15.39	14.84	14.84	00:00:00
2016-11-09	1,628,000	14.35	14.68	14.18	14.58	00:00:00
2016-11-10	2,925,200	14.85	14.88	13.47	13.75	00:00:00
2016-11-11	2,905,100	13.80	13.83	12.75	13.36	00:00:00
2016-11-14	3,041,900	13.21	14.01	13.21	13.90	00:00:00
2016-11-15	0	13.90	13.90	13.90	13.90	00:00:00
2016-11-16	5,312,500	13.68	13.84	13.27	13.71	00:00:00
2016-11-17	2,887,600	13.92	14.50	13.88	13.91	00:00:00
2016-11-18	1,560,500	13.91	14.28	13.85	14.13	00:00:00
2016-11-21	1,394,800	14.29	14.51	14.22	14.40	00:00:00
2016-11-22	5,234,000	14.50	14.70	13.83	13.85	00:00:00
2016-11-23	2,699,000	13.29	13.75	13.17	13.56	00:00:00
2016-11-24	965,300	13.42	13.68	13.28	13.30	00:00:00
2016-11-25	1,562,900	13.30	13.31	13.03	13.23	00:00:00
2016-11-28	2,576,800	13.13	13.27	13.01	13.01	00:00:00
2016-11-29	1,801,000	13.08	13.30	13.00	13.00	00:00:00
2016-11-30	24,340,400	13.05	13.40	13.01	13.09	00:00:00
2016-12-01	2,078,300	13.15	13.19	12.33	12.53	00:00:00
2016-12-02	2,255,500	12.50	13.08	12.38	12.90	00:00:00
2016-12-05	935,300	13.00	13.05	12.73	12.76	00:00:00
2016-12-06	1,165,900	12.76	12.83	12.55	12.81	00:00:00
2016-12-07	2,788,300	12.83	12.99	12.74	12.91	00:00:00
2016-12-08	1,138,100	12.93	13.16	12.62	12.66	00:00:00
2016-12-09	1,492,500	12.66	12.94	12.66	12.85	00:00:00
2016-12-12	1,781,100	12.80	12.80	12.52	12.65	00:00:00
2016-12-13	1,282,500	12.64	12.90	12.52	12.86	00:00:00
2016-12-14	2,347,400	13.00	13.04	12.78	12.92	00:00:00
2016-12-15	1,253,500	12.87	13.35	12.82	13.25	00:00:00
2016-12-16	1,177,900	13.36	13.36	13.06	13.06	00:00:00
2016-12-19	1,008,500	13.10	13.21	12.85	12.90	00:00:00
2016-12-20	2,178,300	12.90	13.05	12.69	13.00	00:00:00
2016-12-21	1,567,900	12.95	12.95	12.95	12.95	00:00:00
2016-12-22	1,482,400	12.95	13.09	12.80	13.00	00:00:00
2016-12-23	463,300	13.09	13.15	12.87	13.10	00:00:00
2016-12-26	128,700	13.11	13.20	13.05	13.15	00:00:00
2016-12-27	381,200	13.20	13.23	13.00	13.10	00:00:00
2016-12-28	543,000	13.12	13.36	13.05	13.36	00:00:00
2016-12-29	1,380,100	13.36	13.50	13.13	13.49	00:00:00
2016-12-30	0	13.49	13.49	13.49	13.49	00:00:00
2017-01-02	432,900	13.40	13.46	13.20	13.35	00:00:00
2017-01-03	1,706,900	13.47	13.70	13.35	13.68	00:00:00
2017-01-04	1,221,300	13.64	13.65	13.38	13.60	00:00:00
2017-01-05	934,700	13.49	13.68	13.37	13.43	00:00:00
2017-01-06	2,579,400	13.50	13.66	13.26	13.62	00:00:00
2017-01-09	1,180,800	13.68	13.90	13.59	13.76	00:00:00
2017-01-10	1,072,600	13.84	13.85	13.52	13.78	00:00:00
2017-01-11	568,200	13.78	13.89	13.55	13.65	00:00:00
2017-01-12	3,230,900	13.93	14.14	13.77	13.93	00:00:00
2017-01-13	3,659,400	13.94	15.12	13.83	15.10	00:00:00
2017-01-16	1,145,500	14.98	15.19	14.96	15.12	00:00:00
2017-01-17	5,659,300	15.11	16.58	15.01	16.10	00:00:00
2017-01-18	2,659,300	16.13	16.36	15.79	16.15	00:00:00
2017-01-19	4,500,000	16.09	16.17	15.51	16.00	00:00:00
2017-01-20	1,091,200	15.91	16.48	15.91	16.44	00:00:00
2017-01-23	1,674,300	16.61	17.18	16.28	17.02	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>