(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-06 | 00:00:00 | 15,73 | 15,73 | 15,33 | 15,56 | 3.264.600 | | 2009-05-07 | 00:00:00 | 15,81 | 16,00 | 15,39 | 15,57 | 3.456.400 | | 2009-05-08 | 00:00:00 | 15,90 | 16,50 | 15,88 | 16,14 | 4.515.100 | | 2009-05-11 | 00:00:00 | 15,90 | 16,05 | 15,60 | 15,71 | 3.929.100 | | 2009-05-12 | 00:00:00 | 15,84 | 15,91 | 15,49 | 15,75 | 3.048.400 | | 2009-05-13 | 00:00:00 | 15,39 | 15,50 | 14,98 | 15,19 | 4.452.200 | | 2009-05-14 | 00:00:00 | 15,11 | 15,26 | 14,94 | 15,11 | 3.999.100 | | 2009-05-15 | 00:00:00 | 15,01 | 15,29 | 14,75 | 14,83 | 3.036.800 | | 2009-05-18 | 00:00:00 | 14,99 | 15,50 | 14,99 | 15,48 | 3.257.400 | | 2009-05-19 | 00:00:00 | 15,36 | 15,84 | 15,34 | 15,60 | 2.801.800 | | 2009-05-20 | 00:00:00 | 15,55 | 15,65 | 15,26 | 15,30 | 4.256.300 | | 2009-05-21 | 00:00:00 | 15,11 | 15,27 | 14,81 | 14,95 | 3.016.300 | | 2009-05-22 | 00:00:00 | 15,00 | 15,30 | 14,95 | 15,05 | 2.385.900 | | 2009-05-26 | 00:00:00 | 14,91 | 15,56 | 14,88 | 15,44 | 2.797.700 | | 2009-05-27 | 00:00:00 | 15,51 | 15,59 | 15,11 | 15,16 | 2.984.000 | | 2009-05-28 | 00:00:00 | 15,32 | 15,94 | 15,21 | 15,83 | 3.826.900 | | 2009-05-29 | 00:00:00 | 15,93 | 16,16 | 15,74 | 16,05 | 4.305.200 | | 2009-06-01 | 00:00:00 | 16,27 | 16,83 | 16,13 | 16,74 | 5.580.100 | | 2009-06-02 | 00:00:00 | 16,68 | 16,83 | 16,52 | 16,75 | 3.342.000 | | 2009-06-03 | 00:00:00 | 16,47 | 16,56 | 15,99 | 16,31 | 3.405.300 | | 2009-06-04 | 00:00:00 | 16,47 | 16,53 | 16,30 | 16,49 | 3.256.000 | | 2009-06-05 | 00:00:00 | 16,59 | 16,69 | 16,17 | 16,50 | 3.222.200 | | 2009-06-08 | 00:00:00 | 16,46 | 16,76 | 16,27 | 16,64 | 2.598.700 | | 2009-06-09 | 00:00:00 | 16,80 | 17,02 | 16,49 | 16,81 | 4.659.800 | | 2009-06-10 | 00:00:00 | 17,01 | 17,12 | 16,82 | 17,09 | 3.938.200 | | 2009-06-11 | 00:00:00 | 17,09 | 17,76 | 17,02 | 17,54 | 3.881.600 | | 2009-06-12 | 00:00:00 | 17,42 | 17,61 | 17,30 | 17,50 | 3.409.700 | | 2009-06-15 | 00:00:00 | 17,30 | 17,39 | 16,98 | 17,16 | 2.792.200 | | 2009-06-16 | 00:00:00 | 17,30 | 17,38 | 16,75 | 16,79 | 3.288.400 | | 2009-06-17 | 00:00:00 | 16,62 | 16,86 | 16,48 | 16,73 | 4.183.600 | | 2009-06-18 | 00:00:00 | 16,72 | 17,01 | 16,60 | 16,86 | 2.575.100 | | 2009-06-19 | 00:00:00 | 17,07 | 17,09 | 16,61 | 16,70 | 5.001.700 | | 2009-06-22 | 00:00:00 | 16,50 | 16,77 | 16,31 | 16,43 | 3.632.200 | | 2009-06-23 | 00:00:00 | 16,50 | 16,65 | 16,20 | 16,33 | 4.085.800 | | 2009-06-24 | 00:00:00 | 16,44 | 16,69 | 16,32 | 16,46 | 4.012.700 | | 2009-06-25 | 00:00:00 | 16,38 | 16,90 | 16,33 | 16,84 | 3.984.700 | | 2009-06-26 | 00:00:00 | 16,80 | 16,97 | 16,66 | 16,71 | 4.514.600 | | 2009-06-29 | 00:00:00 | 16,84 | 17,05 | 16,68 | 16,92 | 3.072.200 | | 2009-06-30 | 00:00:00 | 16,88 | 17,12 | 16,61 | 16,92 | 4.758.800 | | 2009-07-01 | 00:00:00 | 17,03 | 17,29 | 16,93 | 17,17 | 3.761.800 | | 2009-07-02 | 00:00:00 | 16,92 | 16,92 | 16,45 | 16,46 | 3.263.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
