(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-21 | 00:00:00 | 26,18 | 27,15 | 26,18 | 26,87 | 2.978.700 | | 2008-07-22 | 00:00:00 | 26,73 | 27,09 | 26,53 | 26,93 | 3.272.000 | | 2008-07-23 | 00:00:00 | 26,91 | 27,06 | 26,28 | 26,48 | 3.374.400 | | 2008-07-24 | 00:00:00 | 26,43 | 26,82 | 26,06 | 26,14 | 4.083.500 | | 2008-07-25 | 00:00:00 | 26,18 | 26,66 | 26,15 | 26,28 | 3.319.400 | | 2008-07-28 | 00:00:00 | 26,27 | 26,60 | 26,14 | 26,29 | 2.980.100 | | 2008-07-29 | 00:00:00 | 26,12 | 26,46 | 26,06 | 26,45 | 3.527.000 | | 2008-07-30 | 00:00:00 | 26,54 | 27,35 | 26,46 | 27,35 | 4.495.000 | | 2008-07-31 | 00:00:00 | 27,24 | 27,35 | 26,95 | 27,17 | 3.074.700 | | 2008-08-01 | 00:00:00 | 27,30 | 27,54 | 27,03 | 27,13 | 2.521.500 | | 2008-08-04 | 00:00:00 | 27,57 | 27,74 | 26,74 | 26,78 | 4.199.000 | | 2008-08-05 | 00:00:00 | 26,99 | 27,43 | 26,53 | 27,41 | 4.317.600 | | 2008-08-06 | 00:00:00 | 27,70 | 27,72 | 26,52 | 26,91 | 4.802.800 | | 2008-08-07 | 00:00:00 | 27,20 | 27,36 | 26,05 | 26,24 | 4.058.700 | | 2008-08-08 | 00:00:00 | 26,21 | 26,60 | 25,93 | 26,60 | 4.829.400 | | 2008-08-11 | 00:00:00 | 26,55 | 26,81 | 26,22 | 26,43 | 7.737.800 | | 2008-08-12 | 00:00:00 | 26,53 | 26,53 | 25,57 | 25,58 | 3.734.500 | | 2008-08-13 | 00:00:00 | 25,45 | 26,24 | 25,40 | 26,10 | 4.304.500 | | 2008-08-14 | 00:00:00 | 26,00 | 26,19 | 25,64 | 25,97 | 2.188.600 | | 2008-08-15 | 00:00:00 | 25,87 | 26,18 | 25,68 | 26,06 | 2.639.300 | | 2008-08-18 | 00:00:00 | 26,08 | 26,40 | 25,87 | 25,96 | 2.192.200 | | 2008-08-19 | 00:00:00 | 25,90 | 26,36 | 25,88 | 26,19 | 2.026.300 | | 2008-08-20 | 00:00:00 | 26,30 | 26,49 | 25,79 | 26,08 | 2.575.900 | | 2008-08-21 | 00:00:00 | 26,07 | 26,41 | 25,83 | 25,98 | 2.221.100 | | 2008-08-22 | 00:00:00 | 26,04 | 26,27 | 25,51 | 25,62 | 2.731.900 | | 2008-08-25 | 00:00:00 | 25,56 | 26,02 | 25,56 | 25,85 | 2.351.300 | | 2008-08-26 | 00:00:00 | 25,79 | 26,37 | 25,72 | 26,34 | 2.521.200 | | 2008-08-27 | 00:00:00 | 26,50 | 26,77 | 26,34 | 26,61 | 2.026.500 | | 2008-08-28 | 00:00:00 | 26,80 | 26,93 | 26,31 | 26,81 | 1.726.900 | | 2008-08-29 | 00:00:00 | 26,88 | 26,93 | 26,45 | 26,46 | 2.296.900 | | 2008-09-02 | 00:00:00 | 26,52 | 26,77 | 25,37 | 25,42 | 3.085.700 | | 2008-09-03 | 00:00:00 | 25,07 | 25,62 | 25,01 | 25,57 | 3.111.700 | | 2008-09-04 | 00:00:00 | 25,53 | 25,89 | 25,18 | 25,66 | 3.586.900 | | 2008-09-05 | 00:00:00 | 25,66 | 25,77 | 24,77 | 25,01 | 4.651.900 | | 2008-09-08 | 00:00:00 | 25,31 | 25,64 | 25,11 | 25,61 | 3.325.100 | | 2008-09-09 | 00:00:00 | 25,72 | 26,00 | 24,34 | 24,34 | 4.551.300 | | 2008-09-10 | 00:00:00 | 24,47 | 24,93 | 24,33 | 24,53 | 2.908.900 | | 2008-09-11 | 00:00:00 | 24,47 | 24,76 | 24,01 | 24,57 | 2.966.100 | | 2008-09-12 | 00:00:00 | 24,52 | 25,18 | 24,33 | 24,95 | 3.023.700 | | 2008-09-15 | 00:00:00 | 24,40 | 25,00 | 24,01 | 24,09 | 4.175.800 | | 2008-09-16 | 00:00:00 | 22,00 | 25,02 | 22,00 | 24,77 | 6.100.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
