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
2017-12-25	0	12.87	12.87	12.87	12.87	00:00:00
2017-12-26	791,000	12.87	13.15	12.83	13.04	00:00:00
2017-12-27	398,100	13.10	13.18	13.01	13.07	00:00:00
2017-12-28	1,508,900	13.07	13.31	13.07	13.20	00:00:00
2017-12-29	0	13.20	13.20	13.20	13.20	00:00:00
2018-01-02	870,400	13.19	13.39	13.10	13.10	00:00:00
2018-01-03	1,233,900	13.12	13.20	12.97	13.04	00:00:00
2018-01-04	964,600	13.17	13.17	12.93	12.94	00:00:00
2018-01-05	951,400	12.95	13.09	12.80	13.00	00:00:00
2018-01-08	670,600	12.95	13.00	12.87	13.00	00:00:00
2018-01-09	4,113,800	13.04	13.78	12.83	13.70	00:00:00
2018-01-10	2,534,800	13.89	14.07	13.60	13.85	00:00:00
2018-01-11	3,988,300	13.90	14.57	13.81	14.26	00:00:00
2018-01-12	1,816,600	14.40	14.47	14.02	14.17	00:00:00
2018-01-15	559,300	14.17	14.26	14.11	14.24	00:00:00
2018-01-16	635,000	14.17	14.25	13.92	14.09	00:00:00
2018-01-17	865,200	14.02	14.32	14.02	14.32	00:00:00
2018-01-18	1,293,100	14.30	14.51	14.17	14.30	00:00:00
2018-01-19	645,600	14.22	14.44	14.19	14.40	00:00:00
2018-01-22	1,465,000	14.41	14.56	14.35	14.49	00:00:00
2018-01-23	2,088,700	14.49	14.70	14.39	14.43	00:00:00
2018-01-24	1,264,800	14.41	14.67	14.41	14.66	00:00:00
2018-01-25	0	14.66	14.66	14.66	14.66	00:00:00
2018-01-26	6,982,100	15.50	15.93	15.20	15.20	00:00:00
2018-01-29	4,022,400	15.09	15.55	14.92	15.21	00:00:00
2018-01-30	2,481,000	15.70	15.70	15.16	15.35	00:00:00
2018-01-31	2,127,800	15.50	15.60	15.40	15.40	00:00:00
2018-02-01	1,721,600	15.42	15.58	15.18	15.34	00:00:00
2018-02-02	3,673,300	15.20	15.42	14.92	15.35	00:00:00
2018-02-05	3,695,500	15.27	15.35	15.18	15.19	00:00:00
2018-02-06	1,506,900	15.05	15.42	14.95	15.35	00:00:00
2018-02-07	1,885,300	15.39	15.45	14.99	15.30	00:00:00
2018-02-08	1,470,800	15.30	15.37	15.14	15.26	00:00:00
2018-02-09	967,600	15.18	15.25	14.99	15.15	00:00:00
2018-02-14	1,236,400	15.17	15.60	15.17	15.56	00:00:00
2018-02-15	1,230,200	15.66	15.71	15.38	15.50	00:00:00
2018-02-16	665,400	15.49	15.55	15.34	15.47	00:00:00
2018-02-19	1,112,500	15.44	15.49	15.30	15.40	00:00:00
2018-02-20	704,700	15.38	15.55	15.28	15.49	00:00:00
2018-02-21	660,100	15.48	15.51	15.33	15.47	00:00:00
2018-02-22	517,800	15.47	15.49	15.30	15.32	00:00:00
2018-02-23	387,700	15.34	15.45	15.21	15.41	00:00:00
2018-02-26	764,000	15.30	15.45	15.30	15.34	00:00:00
2018-02-27	518,200	15.30	15.33	15.13	15.25	00:00:00
2018-02-28	859,800	15.25	15.27	15.05	15.20	00:00:00
2018-03-01	770,800	15.20	15.31	14.71	15.02	00:00:00
2018-03-02	1,962,900	14.90	15.04	14.71	14.94	00:00:00
2018-03-05	1,756,400	14.87	15.51	14.87	15.50	00:00:00
2018-03-06	1,623,100	15.58	15.61	14.91	14.91	00:00:00
2018-03-07	638,200	14.91	14.96	14.61	14.75	00:00:00
2018-03-08	562,800	14.75	15.12	14.59	15.02	00:00:00
2018-03-09	2,595,000	15.08	15.18	14.93	15.18	00:00:00
2018-03-12	721,800	15.40	15.40	15.20	15.34	00:00:00
2018-03-13	1,018,900	15.34	15.53	15.24	15.50	00:00:00
2018-03-14	697,200	15.51	15.54	15.30	15.50	00:00:00
2018-03-15	1,263,900	15.54	15.70	15.22	15.65	00:00:00
2018-03-16	6,819,800	15.65	16.18	15.63	15.85	00:00:00
2018-03-19	2,186,500	15.90	16.22	15.66	16.10	00:00:00
2018-03-20	1,391,300	16.10	16.15	15.79	15.99	00:00:00
2018-03-21	600,500	15.85	15.98	15.71	15.97	00:00:00
2018-03-22	867,000	15.82	16.04	15.75	15.90	00:00:00
2018-03-23	786,700	15.89	15.97	15.70	15.74	00:00:00
2018-03-26	341,000	15.79	15.88	15.60	15.67	00:00:00
2018-03-27	396,300	15.60	15.71	15.06	15.53	00:00:00
2018-03-28	683,000	15.40	15.65	15.30	15.65	00:00:00
2018-03-29	488,200	15.71	15.85	15.54	15.80	00:00:00
2018-04-02	920,800	15.88	15.88	15.03	15.30	00:00:00
2018-04-03	685,900	15.36	15.46	15.25	15.42	00:00:00
2018-04-04	598,500	15.29	15.52	15.14	15.47	00:00:00
2018-04-05	756,100	15.60	15.71	15.51	15.58	00:00:00
2018-04-06	2,612,800	15.58	15.70	15.43	15.70	00:00:00
2018-04-09	482,500	15.62	15.67	15.40	15.48	00:00:00
2018-04-10	1,124,200	15.50	15.66	15.38	15.60	00:00:00
2018-04-11	1,104,000	15.50	15.81	15.44	15.80	00:00:00
2018-04-12	4,214,500	15.80	15.86	15.67	15.80	00:00:00
2018-04-13	4,625,300	16.00	16.38	15.95	16.20	00:00:00
2018-04-16	3,777,000	16.17	16.29	15.95	16.25	00:00:00
2018-04-17	2,088,500	16.30	16.69	16.14	16.67	00:00:00
2018-04-18	5,060,200	16.76	17.00	16.40	16.94	00:00:00
2018-04-19	1,153,700	16.86	17.45	16.73	17.14	00:00:00
2018-04-20	1,962,300	17.20	17.61	17.20	17.40	00:00:00
2018-04-23	1,333,900	17.35	18.05	17.35	17.95	00:00:00
2018-04-24	3,515,700	18.00	18.26	17.21	17.36	00:00:00
2018-04-25	1,478,700	17.35	17.64	16.93	16.95	00:00:00
2018-04-26	1,619,800	16.91	17.59	16.91	17.58	00:00:00
2018-04-27	1,449,100	17.55	17.70	17.25	17.59	00:00:00
2018-04-30	576,300	17.49	17.55	17.36	17.55	00:00:00
2018-05-02	1,116,200	17.21	17.35	16.97	17.20	00:00:00
2018-05-03	2,609,200	17.00	17.28	16.88	17.00	00:00:00
2018-05-04	1,776,200	16.89	17.05	16.71	16.75	00:00:00
2018-05-07	679,300	17.01	17.18	16.71	16.79	00:00:00
2018-05-08	1,466,800	16.81	16.84	16.51	16.62	00:00:00
2018-05-09	831,300	16.71	16.71	16.23	16.53	00:00:00
2018-05-10	1,077,900	16.51	16.59	16.27	16.37	00:00:00
2018-05-11	987,300	16.32	16.39	15.76	16.21	00:00:00
2018-05-14	1,165,000	16.20	16.21	15.81	16.15	00:00:00
2018-05-15	2,124,700	16.17	16.32	15.74	16.32	00:00:00
2018-05-16	1,265,100	16.20	16.75	16.16	16.33	00:00:00
2018-05-17	1,758,800	16.39	16.51	15.83	15.95	00:00:00
2018-05-18	574,300	15.85	15.90	15.42	15.90	00:00:00
2018-05-21	780,500	16.50	16.78	16.30	16.59	00:00:00
2018-05-22	1,087,800	16.50	16.87	16.50	16.78	00:00:00
2018-05-23	593,900	16.82	16.82	16.28	16.38	00:00:00
2018-05-24	1,753,100	16.30	16.65	15.88	16.65	00:00:00
2018-05-25	687,100	16.68	16.86	16.06	16.13	00:00:00
2018-05-28	597,200	16.01	16.01	15.22	15.50	00:00:00
2018-05-29	813,300	15.53	16.09	15.30	16.09	00:00:00
2018-05-30	2,200,500	16.00	16.53	15.93	16.53	00:00:00
2018-06-01	1,823,100	16.69	16.93	16.41	16.93	00:00:00
2018-06-04	1,145,500	17.05	17.15	16.88	17.04	00:00:00
2018-06-05	501,700	17.09	17.12	16.50	16.50	00:00:00
2018-06-06	973,000	16.55	16.76	16.08	16.30	00:00:00
2018-06-07	1,840,900	16.29	16.29	15.38	15.90	00:00:00
2018-06-08	4,044,900	15.80	16.25	15.51	16.25	00:00:00
2018-06-11	631,400	16.40	16.50	16.06	16.34	00:00:00
2018-06-12	477,300	16.26	16.39	16.15	16.25	00:00:00
2018-06-13	1,828,300	16.21	16.22	15.78	15.86	00:00:00
2018-06-14	705,200	15.91	16.23	15.91	15.98	00:00:00
2018-06-15	1,549,500	16.00	16.00	15.65	15.75	00:00:00
2018-06-18	140,400	15.78	15.93	15.67	15.90	00:00:00
2018-06-19	3,289,400	15.75	15.83	14.99	15.08	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>