(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-08-28 | 00:00:00 | 19,29 | 19,29 | 18,84 | 18,99 | 2.001.300 | | 2009-08-31 | 00:00:00 | 18,79 | 18,88 | 18,59 | 18,82 | 3.465.500 | | 2009-09-01 | 00:00:00 | 18,76 | 18,86 | 18,33 | 18,36 | 3.584.400 | | 2009-09-02 | 00:00:00 | 18,32 | 18,42 | 18,20 | 18,28 | 2.222.400 | | 2009-09-03 | 00:00:00 | 18,46 | 18,47 | 18,05 | 18,23 | 3.110.400 | | 2009-09-04 | 00:00:00 | 18,23 | 18,47 | 18,16 | 18,39 | 2.680.700 | | 2009-09-08 | 00:00:00 | 18,66 | 18,86 | 18,47 | 18,80 | 3.231.100 | | 2009-09-09 | 00:00:00 | 18,77 | 19,06 | 18,69 | 18,82 | 3.637.000 | | 2009-09-10 | 00:00:00 | 18,90 | 19,16 | 18,73 | 19,08 | 2.748.900 | | 2009-09-11 | 00:00:00 | 19,16 | 19,28 | 19,03 | 19,09 | 2.790.200 | | 2009-09-14 | 00:00:00 | 19,18 | 19,26 | 18,89 | 19,18 | 3.156.600 | | 2009-09-15 | 00:00:00 | 19,18 | 19,45 | 19,00 | 19,44 | 3.933.600 | | 2009-09-16 | 00:00:00 | 19,41 | 19,72 | 19,35 | 19,71 | 3.545.300 | | 2009-09-17 | 00:00:00 | 19,65 | 19,73 | 19,36 | 19,39 | 3.927.000 | | 2009-09-18 | 00:00:00 | 19,53 | 19,59 | 19,30 | 19,50 | 4.458.700 | | 2009-09-21 | 00:00:00 | 19,17 | 19,50 | 19,16 | 19,43 | 2.470.200 | | 2009-09-22 | 00:00:00 | 19,72 | 19,72 | 19,42 | 19,67 | 3.079.600 | | 2009-09-23 | 00:00:00 | 19,67 | 19,71 | 19,29 | 19,29 | 3.143.400 | | 2009-09-24 | 00:00:00 | 19,32 | 19,42 | 18,96 | 19,05 | 3.404.600 | | 2009-09-25 | 00:00:00 | 18,96 | 19,31 | 18,89 | 19,07 | 3.166.500 | | 2009-09-28 | 00:00:00 | 19,13 | 19,34 | 19,03 | 19,19 | 2.426.500 | | 2009-09-29 | 00:00:00 | 19,21 | 19,28 | 19,04 | 19,14 | 2.582.400 | | 2009-09-30 | 00:00:00 | 19,24 | 19,26 | 18,75 | 18,94 | 5.222.100 | | 2009-10-01 | 00:00:00 | 18,93 | 19,02 | 18,58 | 18,61 | 4.509.900 | | 2009-10-02 | 00:00:00 | 18,36 | 18,57 | 18,26 | 18,42 | 4.331.600 | | 2009-10-05 | 00:00:00 | 18,47 | 18,92 | 18,36 | 18,90 | 3.303.200 | | 2009-10-06 | 00:00:00 | 19,09 | 19,18 | 18,95 | 19,15 | 4.357.100 | | 2009-10-07 | 00:00:00 | 19,15 | 19,28 | 18,95 | 19,21 | 2.565.800 | | 2009-10-08 | 00:00:00 | 19,31 | 19,65 | 19,16 | 19,50 | 3.600.800 | | 2009-10-09 | 00:00:00 | 20,41 | 20,45 | 19,74 | 19,76 | 5.809.000 | | 2009-10-12 | 00:00:00 | 20,00 | 20,14 | 19,82 | 19,93 | 2.889.500 | | 2009-10-13 | 00:00:00 | 20,01 | 20,03 | 19,65 | 19,76 | 3.020.200 | | 2009-10-14 | 00:00:00 | 19,98 | 20,10 | 19,82 | 20,10 | 3.532.200 | | 2009-10-15 | 00:00:00 | 19,97 | 20,53 | 19,91 | 20,53 | 3.770.600 | | 2009-10-16 | 00:00:00 | 20,35 | 20,39 | 20,05 | 20,33 | 3.741.700 | | 2009-10-19 | 00:00:00 | 20,28 | 20,46 | 20,16 | 20,42 | 2.667.600 | | 2009-10-20 | 00:00:00 | 20,55 | 20,55 | 20,08 | 20,30 | 3.362.700 | | 2009-10-21 | 00:00:00 | 20,21 | 20,42 | 20,03 | 20,20 | 4.674.600 | | 2009-10-22 | 00:00:00 | 20,18 | 20,40 | 20,05 | 20,35 | 3.618.800 | | 2009-10-23 | 00:00:00 | 20,36 | 20,48 | 19,85 | 20,00 | 4.345.100 | | 2009-10-26 | 00:00:00 | 20,00 | 20,45 | 19,69 | 19,69 | 4.312.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
