(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-16 | 00:00:00 | 22,00 | 25,02 | 22,00 | 24,77 | 6.100.200 | | 2008-09-17 | 00:00:00 | 24,51 | 25,01 | 23,40 | 23,51 | 5.176.200 | | 2008-09-18 | 00:00:00 | 23,72 | 25,31 | 23,72 | 24,59 | 6.490.500 | | 2008-09-19 | 00:00:00 | 24,55 | 27,91 | 23,25 | 25,71 | 7.122.200 | | 2008-09-22 | 00:00:00 | 25,43 | 25,70 | 24,00 | 24,83 | 3.591.900 | | 2008-09-23 | 00:00:00 | 24,83 | 25,20 | 24,27 | 24,39 | 3.094.700 | | 2008-09-24 | 00:00:00 | 24,48 | 24,56 | 23,78 | 24,10 | 2.934.800 | | 2008-09-25 | 00:00:00 | 24,22 | 25,73 | 24,22 | 25,71 | 4.672.500 | | 2008-09-26 | 00:00:00 | 25,24 | 25,69 | 24,98 | 25,64 | 3.033.400 | | 2008-09-29 | 00:00:00 | 25,20 | 25,33 | 23,07 | 23,62 | 5.117.800 | | 2008-09-30 | 00:00:00 | 24,01 | 24,24 | 23,55 | 23,80 | 4.856.200 | | 2008-10-01 | 00:00:00 | 23,51 | 23,77 | 22,64 | 23,25 | 4.226.400 | | 2008-10-02 | 00:00:00 | 23,01 | 23,06 | 22,18 | 22,55 | 3.670.800 | | 2008-10-03 | 00:00:00 | 22,60 | 23,77 | 22,47 | 22,49 | 4.849.700 | | 2008-10-06 | 00:00:00 | 22,09 | 22,28 | 19,67 | 20,33 | 7.382.700 | | 2008-10-07 | 00:00:00 | 20,53 | 20,97 | 19,25 | 19,31 | 6.657.900 | | 2008-10-08 | 00:00:00 | 18,95 | 19,89 | 18,17 | 19,21 | 7.527.000 | | 2008-10-09 | 00:00:00 | 19,54 | 19,94 | 17,64 | 17,64 | 6.011.200 | | 2008-10-10 | 00:00:00 | 15,65 | 17,63 | 15,24 | 16,60 | 9.375.500 | | 2008-10-13 | 00:00:00 | 17,27 | 19,65 | 16,84 | 19,63 | 5.702.400 | | 2008-10-14 | 00:00:00 | 20,40 | 21,26 | 18,83 | 19,88 | 5.407.000 | | 2008-10-15 | 00:00:00 | 19,88 | 19,88 | 17,50 | 17,70 | 4.706.800 | | 2008-10-16 | 00:00:00 | 17,51 | 18,27 | 16,85 | 18,14 | 6.416.200 | | 2008-10-17 | 00:00:00 | 18,07 | 19,42 | 17,46 | 18,18 | 5.354.700 | | 2008-10-20 | 00:00:00 | 18,54 | 19,82 | 18,13 | 19,80 | 3.492.900 | | 2008-10-21 | 00:00:00 | 19,43 | 19,99 | 18,61 | 18,65 | 4.471.000 | | 2008-10-22 | 00:00:00 | 18,25 | 18,96 | 16,52 | 17,14 | 4.864.900 | | 2008-10-23 | 00:00:00 | 17,50 | 18,50 | 16,50 | 17,79 | 5.713.400 | | 2008-10-24 | 00:00:00 | 17,34 | 17,56 | 16,11 | 17,16 | 4.562.600 | | 2008-10-27 | 00:00:00 | 16,99 | 17,25 | 16,08 | 16,21 | 3.910.000 | | 2008-10-28 | 00:00:00 | 16,59 | 17,78 | 15,63 | 17,69 | 5.956.100 | | 2008-10-29 | 00:00:00 | 17,82 | 18,58 | 17,53 | 17,58 | 5.270.100 | | 2008-10-30 | 00:00:00 | 17,79 | 19,45 | 17,50 | 19,29 | 4.661.200 | | 2008-10-31 | 00:00:00 | 18,99 | 19,78 | 18,48 | 19,33 | 3.138.700 | | 2008-11-03 | 00:00:00 | 19,18 | 19,40 | 18,28 | 18,59 | 2.576.500 | | 2008-11-04 | 00:00:00 | 18,96 | 19,35 | 18,79 | 19,24 | 4.376.500 | | 2008-11-05 | 00:00:00 | 18,94 | 19,49 | 18,07 | 18,17 | 3.860.000 | | 2008-11-06 | 00:00:00 | 18,28 | 18,49 | 17,00 | 17,24 | 4.305.300 | | 2008-11-07 | 00:00:00 | 17,41 | 17,99 | 17,11 | 17,66 | 3.630.200 | | 2008-11-10 | 00:00:00 | 18,01 | 18,33 | 16,86 | 17,20 | 2.996.900 | | 2008-11-11 | 00:00:00 | 16,93 | 17,28 | 16,37 | 16,69 | 3.897.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
