(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 | | 2009-03-10 | 00:00:00 | 11,77 | 12,25 | 11,65 | 12,02 | 4.732.700 | | 2009-03-11 | 00:00:00 | 12,29 | 12,29 | 11,84 | 12,02 | 4.239.500 | | 2009-03-12 | 00:00:00 | 11,98 | 12,31 | 11,88 | 12,30 | 3.833.000 | | 2009-03-13 | 00:00:00 | 12,49 | 12,63 | 12,21 | 12,58 | 4.354.600 | | 2009-03-16 | 00:00:00 | 12,68 | 13,32 | 12,68 | 12,88 | 4.746.100 | | 2009-03-17 | 00:00:00 | 12,99 | 13,53 | 12,64 | 13,41 | 5.255.700 | | 2009-03-18 | 00:00:00 | 13,25 | 13,83 | 13,03 | 13,65 | 5.712.300 | | 2009-03-19 | 00:00:00 | 14,00 | 14,20 | 13,66 | 14,10 | 5.002.400 | | 2009-03-20 | 00:00:00 | 14,25 | 14,48 | 13,92 | 14,03 | 14.377.900 | | 2009-03-23 | 00:00:00 | 14,39 | 14,70 | 13,44 | 14,70 | 5.552.800 | | 2009-03-24 | 00:00:00 | 14,47 | 14,66 | 14,25 | 14,34 | 3.277.500 | | 2009-03-25 | 00:00:00 | 14,50 | 14,83 | 14,18 | 14,55 | 3.726.400 | | 2009-03-26 | 00:00:00 | 14,70 | 15,20 | 14,50 | 14,97 | 5.546.300 | | 2009-03-27 | 00:00:00 | 14,76 | 14,82 | 14,32 | 14,52 | 3.170.700 | | 2009-03-30 | 00:00:00 | 14,19 | 14,39 | 13,85 | 14,03 | 3.552.300 | | 2009-03-31 | 00:00:00 | 14,19 | 14,43 | 14,00 | 14,14 | 4.130.400 | | 2009-04-01 | 00:00:00 | 13,89 | 14,55 | 13,75 | 14,47 | 3.272.900 | | 2009-04-02 | 00:00:00 | 14,79 | 14,98 | 14,62 | 14,70 | 4.537.000 | | 2009-04-03 | 00:00:00 | 14,68 | 15,00 | 14,60 | 14,87 | 2.595.100 | | 2009-04-06 | 00:00:00 | 14,68 | 14,88 | 14,46 | 14,70 | 2.357.500 | | 2009-04-07 | 00:00:00 | 14,38 | 14,60 | 14,26 | 14,40 | 2.147.300 | | 2009-04-08 | 00:00:00 | 14,19 | 14,68 | 14,05 | 14,63 | 3.279.800 | | 2009-04-09 | 00:00:00 | 15,02 | 15,19 | 14,68 | 14,91 | 2.621.100 | | 2009-04-13 | 00:00:00 | 14,85 | 15,03 | 14,41 | 14,91 | 2.684.300 | | 2009-04-14 | 00:00:00 | 14,81 | 14,91 | 14,56 | 14,79 | 3.002.800 | | 2009-04-15 | 00:00:00 | 14,74 | 14,94 | 14,53 | 14,77 | 2.686.800 | | 2009-04-16 | 00:00:00 | 14,85 | 15,15 | 14,58 | 15,04 | 2.531.600 | | 2009-04-17 | 00:00:00 | 15,04 | 15,31 | 14,96 | 15,20 | 3.627.400 | | 2009-04-20 | 00:00:00 | 14,95 | 15,08 | 14,50 | 14,52 | 2.935.500 | | 2009-04-21 | 00:00:00 | 14,42 | 14,98 | 14,40 | 14,80 | 3.725.700 | | 2009-04-22 | 00:00:00 | 14,70 | 14,89 | 14,51 | 14,64 | 3.437.300 | | 2009-04-23 | 00:00:00 | 14,76 | 14,76 | 14,11 | 14,44 | 5.463.300 | | 2009-04-24 | 00:00:00 | 14,61 | 14,80 | 14,37 | 14,50 | 3.903.400 | | 2009-04-27 | 00:00:00 | 14,27 | 14,56 | 14,16 | 14,39 | 3.767.500 | | 2009-04-28 | 00:00:00 | 14,27 | 14,66 | 14,16 | 14,44 | 2.918.800 | | 2009-04-29 | 00:00:00 | 14,56 | 14,93 | 14,50 | 14,76 | 2.488.500 | | 2009-04-30 | 00:00:00 | 14,88 | 14,98 | 14,40 | 14,50 | 3.856.400 | | 2009-05-01 | 00:00:00 | 14,50 | 14,96 | 14,38 | 14,93 | 2.693.600 | | 2009-05-04 | 00:00:00 | 15,01 | 15,47 | 14,75 | 15,46 | 3.494.100 | | 2009-05-05 | 00:00:00 | 15,80 | 16,00 | 15,26 | 15,49 | 3.294.100 | | 2009-05-06 | 00:00:00 | 15,73 | 15,73 | 15,33 | 15,56 | 3.264.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
