Dados Históricos Cez AS - CEZ | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	1.32	3.4375	38.4	39.9	38.4	218	39.43032953	DE
4	2.04	5.41401273885	37.68	39.9	37.34	360	38.19964395	DE
12	5.72	16.8235294118	34	39.9	33.979999	511	36.65006296	DE
26	4.34	12.266817411	35.38	39.9	33.74	501	35.76455593	DE
52	0.12	0.30303030303	39.6	39.9	31.48	643	35.28728758	DE
156	-0.5	-1.24316260567	40.22	41.46	31.48	558	35.97015955	DE
260	-0.5	-1.24316260567	40.22	41.46	31.48	558	35.97015955	DE

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1736544420	39.22	-0.4	-1.01	39.799999	39.799999	39.22	151
1736458020	39.619999	0.38	0.97	39.52	39.619999	39.52	83
1736371620	39.24	-0.16	-0.41	39.24	39.24	39.24	30
1736285220	39.4	-0.26	-0.66	39.24	39.9	39.24	800
1736198820	39.659999	0.24	0.61	39.84	39.84	39.659999	67
1735939620	39.42	0.82	2.12	38.4	39.52	38.4	112
1735853220	38.6	0.66	1.74	38.26	38.6	38.26	62
1735594020	37.94	0.52	1.39	37.34	37.94	37.34	46
1735334820	37.42	-0.34	-0.90	37.52	37.72	37.4	637
1734989220	37.76	-0.3	-0.79	38.119999	38.159999	37.6	967
1734730020	38.06	0.04	0.11	37.6	38.08	37.6	982
1734643620	38.02	0.4	1.06	37.88	38.02	37.88	596
1734557220	37.619999	-0.22	-0.58	37.9	38.08	37.619999	37
1734470820	37.84	-0.34	-0.89	37.9	38.2	37.84	368
1734384420	38.18	0.08	0.21	38.04	38.18	37.82	292
1734125220	38.1	0.42	1.11	37.68	38.34	37.68	314
1734038820	37.68	0.16	0.43	37.6	37.88	37.6	261
1733952420	37.52	-0.6	-1.57	38.08	38.08	37.52	180
1733866020	38.119999	0.52	1.38	37.24	38.119999	37.24	41
1733779620	37.6	0.06	0.16	37.18	37.799999	37.18	1521
1733520420	37.54	0.32	0.86	37.02	37.54	37.02	595
1733434020	37.22	-0.28	-0.75	37.54	37.6	37.22	573
1733347620	37.5	-0.2	-0.53	38.04	38.04	37.4	545
1733261220	37.7	-0.3	-0.79	37.94	38.26	37.7	156
1733174820	38	-0.48	-1.25	37.979999	38	37.979999	7
1732915620	38.479999	0.48	1.26	37.5	38.479999	37.5	260
1732829220	38	-0.02	-0.05	37.74	38.24	37.74	658
1732742820	38.02	-0.12	-0.31	38.18	38.32	38.02	227
1732656420	38.14	-0.16	-0.42	38.299999	38.36	38.14	73
1732570020	38.299999	0.42	1.11	37.92	38.42	37.92	753
1732310820	37.88	0.72	1.94	37.26	37.88	37.26	201
1732224420	37.159999	0.06	0.16	37.159999	37.44	37.159999	570
1732138020	37.1	0.02	0.05	37.28	37.28	36.94	134
1732051620	37.08	0.58	1.59	36.72	37.28	36.72	1499
1731965220	36.5	0.6	1.67	35.96	36.5	35.96	1375
1731705960	35.9	-0.4	-1.10	35.96	35.96	35.9	62
1731619560	36.299999	0.54	1.51	35.5	36.479999	35.5	752
1731533160	35.76	0.36	1.02	35.46	35.76	35.4	503
1731446820	35.4	-0.54	-1.50	35.46	35.659999	35.4	28
1731360420	35.94	0	0.00	35.94	35.94	35.94	0
1731101220	35.94	0.42	1.18	36	36	35.94	62
1731014760	35.52	0.22	0.62	35.78	35.799999	35.46	1081
1730928360	35.299999	-0.48	-1.34	35.799999	35.94	35.299999	722
1730841960	35.78	-0.02	-0.06	35.979999	36.119999	35.6	1966
1730755560	35.799999	-0.18	-0.50	35.72	35.799999	35.619999	501
1730496360	35.979999	0.6	1.70	35.68	35.979999	35.619999	691
1730409960	35.38	-0.42	-1.17	35.64	35.72	35.38	33
1730323560	35.799999	-0.04	-0.11	35.58	35.799999	35.58	301
1730237160	35.84	-0.06	-0.17	35.96	35.96	35.42	330
1730150760	35.9	0.2	0.56	36.22	36.22	35.9	80
1729887960	35.7	0	0.00	35.7	35.7	35.7	0
1729801560	35.7	0.06	0.17	35.6	35.7	35.6	1222
1729715160	35.64	1.08	3.12	34.82	35.94	34.82	743
1729628760	34.56	0.56	1.65	34.18	34.56	34.18	341
1729542360	34	-0.1	-0.29	34.02	34.02	33.979999	2211
1729283160	34.1	0.18	0.53	34	34.1	34	432
1729196760	33.92	0.14	0.41	33.799999	34	33.799999	523
1729110360	33.78	-0.08	-0.24	33.78	33.78	33.78	1
1729023960	33.86	-0.2	-0.59	34.119999	34.119999	33.84	747
1728937620	34.06	0.04	0.12	33.96	34.06	33.799999	550
1728678360	34.02	0.04	0.12	33.82	34.02	33.82	86

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Cez AS (CEZ)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Cez AS (CEZ) Histórico

Cez AS (CEZ)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo