(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-22 | 00:00:00 | 27,11 | 27,51 | 26,85 | 27,42 | 3.823.700 | | 2008-05-23 | 00:00:00 | 27,40 | 27,49 | 26,86 | 26,88 | 2.568.700 | | 2008-05-27 | 00:00:00 | 26,94 | 27,13 | 26,81 | 26,86 | 2.691.300 | | 2008-05-28 | 00:00:00 | 26,95 | 26,97 | 26,70 | 26,80 | 4.544.500 | | 2008-05-29 | 00:00:00 | 26,75 | 27,12 | 26,46 | 26,82 | 2.777.900 | | 2008-05-30 | 00:00:00 | 26,89 | 27,10 | 26,76 | 27,02 | 4.143.300 | | 2008-06-02 | 00:00:00 | 26,87 | 26,90 | 26,61 | 26,73 | 2.992.500 | | 2008-06-03 | 00:00:00 | 26,70 | 26,80 | 26,21 | 26,40 | 3.527.200 | | 2008-06-04 | 00:00:00 | 26,28 | 26,82 | 26,24 | 26,61 | 3.526.400 | | 2008-06-05 | 00:00:00 | 26,65 | 26,87 | 26,44 | 26,87 | 3.080.000 | | 2008-06-06 | 00:00:00 | 26,92 | 27,73 | 26,40 | 26,40 | 4.638.200 | | 2008-06-09 | 00:00:00 | 26,61 | 27,31 | 26,41 | 27,25 | 2.791.000 | | 2008-06-10 | 00:00:00 | 27,11 | 27,30 | 26,52 | 26,87 | 3.394.700 | | 2008-06-11 | 00:00:00 | 26,81 | 27,73 | 26,77 | 27,51 | 3.505.300 | | 2008-06-12 | 00:00:00 | 27,61 | 27,61 | 26,82 | 27,00 | 4.621.800 | | 2008-06-13 | 00:00:00 | 27,09 | 27,26 | 26,62 | 27,23 | 3.865.700 | | 2008-06-16 | 00:00:00 | 27,13 | 27,54 | 27,06 | 27,38 | 2.480.600 | | 2008-06-17 | 00:00:00 | 27,46 | 27,92 | 27,00 | 27,76 | 3.113.700 | | 2008-06-18 | 00:00:00 | 27,64 | 27,70 | 26,90 | 27,02 | 3.477.100 | | 2008-06-19 | 00:00:00 | 27,00 | 27,46 | 26,51 | 27,33 | 3.704.600 | | 2008-06-20 | 00:00:00 | 27,20 | 27,67 | 26,98 | 27,42 | 3.888.100 | | 2008-06-23 | 00:00:00 | 27,45 | 28,00 | 27,39 | 27,91 | 2.823.600 | | 2008-06-24 | 00:00:00 | 27,86 | 28,51 | 27,64 | 28,30 | 4.648.200 | | 2008-06-25 | 00:00:00 | 28,49 | 29,18 | 28,32 | 28,62 | 5.927.700 | | 2008-06-26 | 00:00:00 | 28,36 | 28,61 | 28,00 | 28,19 | 3.923.400 | | 2008-06-27 | 00:00:00 | 28,27 | 28,71 | 28,27 | 28,48 | 6.186.200 | | 2008-06-30 | 00:00:00 | 28,45 | 28,93 | 28,16 | 28,74 | 3.431.700 | | 2008-07-01 | 00:00:00 | 29,00 | 29,13 | 28,61 | 29,02 | 4.154.900 | | 2008-07-02 | 00:00:00 | 28,85 | 28,96 | 27,88 | 27,95 | 4.964.400 | | 2008-07-03 | 00:00:00 | 28,43 | 28,70 | 27,60 | 28,02 | 3.294.400 | | 2008-07-07 | 00:00:00 | 28,00 | 28,21 | 27,70 | 27,96 | 5.304.700 | | 2008-07-08 | 00:00:00 | 27,96 | 28,00 | 27,05 | 27,64 | 5.571.900 | | 2008-07-09 | 00:00:00 | 27,73 | 27,88 | 26,89 | 26,89 | 4.578.600 | | 2008-07-10 | 00:00:00 | 26,94 | 27,51 | 26,63 | 27,41 | 4.858.200 | | 2008-07-11 | 00:00:00 | 27,99 | 27,99 | 27,11 | 27,30 | 4.090.600 | | 2008-07-14 | 00:00:00 | 27,67 | 27,71 | 27,20 | 27,50 | 3.503.400 | | 2008-07-15 | 00:00:00 | 27,40 | 27,62 | 26,64 | 26,80 | 5.033.200 | | 2008-07-16 | 00:00:00 | 26,88 | 26,94 | 25,99 | 26,28 | 4.861.400 | | 2008-07-17 | 00:00:00 | 26,43 | 26,43 | 25,72 | 26,08 | 6.032.400 | | 2008-07-18 | 00:00:00 | 26,15 | 26,44 | 25,89 | 26,13 | 4.430.900 | | 2008-07-21 | 00:00:00 | 26,18 | 27,15 | 26,18 | 26,87 | 2.978.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
