(Login BolsaPT & Canal Forex) |
|
 Spectra Energy Co - [Ticker: SE] |     | | Última Trade | 12,450 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.84 (+0.94%) | Capitalização Bolsista | 0 | | Bid / Ask | 15,410 x 2.400 - 15,420 x 600 | EPS | 0,00 | | Abertura | 13,220 | PER | 0,00% | | Máximo | 13,300 | Pagamento Dividendo | | | Mínimo | 12,380 | Data Ex-Dividendo | | | Fecho Anterior | 13,290 | Yield | | | Volume | 1.253.961 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SE de 2000-01-01 a 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-14 | 00:00:00 | 27,50 | 28,95 | 27,50 | 28,00 | 11.959 | | 2006-12-15 | 00:00:00 | 28,10 | 28,30 | 28,00 | 28,30 | 3.601 | | 2006-12-18 | 00:00:00 | 28,30 | 28,35 | 27,94 | 28,00 | 1.442 | | 2006-12-19 | 00:00:00 | 28,02 | 28,20 | 27,90 | 28,20 | 1.266 | | 2006-12-20 | 00:00:00 | 28,40 | 28,40 | 27,80 | 27,90 | 1.151 | | 2006-12-21 | 00:00:00 | 28,12 | 28,40 | 28,08 | 28,25 | 6.013 | | 2006-12-22 | 00:00:00 | 28,26 | 28,50 | 27,90 | 28,45 | 1.316 | | 2006-12-26 | 00:00:00 | 28,49 | 28,68 | 28,35 | 28,67 | 1.019 | | 2006-12-27 | 00:00:00 | 28,67 | 28,90 | 28,50 | 28,50 | 1.272 | | 2006-12-28 | 00:00:00 | 28,66 | 28,90 | 28,35 | 28,37 | 2.681 | | 2006-12-29 | 00:00:00 | 28,70 | 29,00 | 27,60 | 27,75 | 101.150 | | 2007-01-03 | 00:00:00 | 28,25 | 30,00 | 28,00 | 28,62 | 5.806.500 | | 2007-01-04 | 00:00:00 | 28,80 | 29,60 | 28,75 | 29,05 | 6.470.700 | | 2007-01-05 | 00:00:00 | 29,35 | 29,39 | 28,31 | 28,86 | 3.876.800 | | 2007-01-08 | 00:00:00 | 28,40 | 28,68 | 27,55 | 27,78 | 4.953.300 | | 2007-01-09 | 00:00:00 | 27,34 | 28,24 | 27,34 | 27,76 | 3.590.900 | | 2007-01-10 | 00:00:00 | 27,76 | 27,76 | 26,55 | 26,72 | 3.981.300 | | 2007-01-11 | 00:00:00 | 26,60 | 27,07 | 26,27 | 26,42 | 3.416.000 | | 2007-01-12 | 00:00:00 | 25,85 | 26,35 | 25,11 | 26,05 | 4.642.000 | | 2007-01-16 | 00:00:00 | 25,41 | 26,05 | 25,25 | 25,85 | 3.851.300 | | 2007-01-17 | 00:00:00 | 25,95 | 27,02 | 25,50 | 26,80 | 4.508.900 | | 2007-01-18 | 00:00:00 | 26,75 | 27,00 | 26,19 | 26,85 | 2.667.000 | | 2007-01-19 | 00:00:00 | 27,20 | 27,35 | 26,68 | 26,80 | 3.000.600 | | 2007-01-22 | 00:00:00 | 26,35 | 26,90 | 26,30 | 26,69 | 2.277.000 | | 2007-01-23 | 00:00:00 | 26,55 | 27,09 | 26,50 | 26,92 | 3.080.500 | | 2007-01-24 | 00:00:00 | 26,80 | 26,95 | 26,71 | 26,85 | 3.021.100 | | 2007-01-25 | 00:00:00 | 26,69 | 26,84 | 26,07 | 26,21 | 2.263.500 | | 2007-01-26 | 00:00:00 | 26,18 | 26,20 | 25,50 | 25,75 | 4.014.900 | | 2007-01-29 | 00:00:00 | 25,90 | 26,04 | 25,68 | 25,82 | 2.768.900 | | 2007-01-30 | 00:00:00 | 26,00 | 26,59 | 25,92 | 26,14 | 2.099.100 | | 2007-01-31 | 00:00:00 | 25,75 | 26,35 | 25,60 | 26,12 | 2.450.200 | | 2007-02-01 | 00:00:00 | 26,13 | 26,18 | 25,74 | 25,95 | 2.418.700 | | 2007-02-02 | 00:00:00 | 25,86 | 26,40 | 25,80 | 25,99 | 2.512.300 | | 2007-02-05 | 00:00:00 | 25,95 | 26,77 | 25,95 | 26,50 | 2.672.300 | | 2007-02-06 | 00:00:00 | 26,70 | 26,97 | 26,60 | 26,82 | 2.774.300 | | 2007-02-07 | 00:00:00 | 26,88 | 27,11 | 26,80 | 26,90 | 1.748.400 | | 2007-02-08 | 00:00:00 | 26,78 | 26,89 | 26,39 | 26,82 | 1.676.400 | | 2007-02-09 | 00:00:00 | 26,80 | 27,13 | 25,94 | 25,95 | 2.816.000 | | 2007-02-12 | 00:00:00 | 25,80 | 26,01 | 25,56 | 25,77 | 2.636.200 | | 2007-02-13 | 00:00:00 | 25,77 | 26,20 | 25,65 | 25,88 | 2.353.800 | | 2007-02-14 | 00:00:00 | 25,76 | 26,26 | 25,75 | 26,16 | 2.036.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
