(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-10-26 | 00:00:00 | 20,00 | 20,45 | 19,69 | 19,69 | 4.312.400 | | 2009-10-27 | 00:00:00 | 19,21 | 19,58 | 18,60 | 19,49 | 6.962.600 | | 2009-10-28 | 00:00:00 | 19,41 | 19,41 | 18,98 | 19,00 | 4.791.800 | | 2009-10-29 | 00:00:00 | 19,15 | 19,64 | 19,06 | 19,57 | 3.308.100 | | 2009-10-30 | 00:00:00 | 19,47 | 19,59 | 18,92 | 19,12 | 6.250.300 | | 2009-11-02 | 00:00:00 | 19,17 | 19,49 | 18,91 | 19,19 | 3.941.200 | | 2009-11-03 | 00:00:00 | 19,10 | 19,33 | 18,91 | 19,29 | 3.428.000 | | 2009-11-04 | 00:00:00 | 19,48 | 19,77 | 19,33 | 19,47 | 3.908.300 | | 2009-11-05 | 00:00:00 | 19,71 | 19,74 | 19,15 | 19,34 | 4.642.000 | | 2009-11-06 | 00:00:00 | 19,13 | 19,41 | 19,09 | 19,34 | 2.540.400 | | 2009-11-09 | 00:00:00 | 19,57 | 19,70 | 19,34 | 19,69 | 3.927.500 | | 2009-11-10 | 00:00:00 | 19,43 | 19,48 | 19,21 | 19,34 | 3.642.000 | | 2009-11-11 | 00:00:00 | 19,44 | 19,55 | 19,15 | 19,25 | 2.924.200 | | 2009-11-12 | 00:00:00 | 19,17 | 19,33 | 18,93 | 18,97 | 3.211.800 | | 2009-11-13 | 00:00:00 | 18,99 | 19,25 | 18,91 | 19,17 | 3.096.600 | | 2009-11-16 | 00:00:00 | 19,20 | 19,50 | 19,02 | 19,38 | 3.223.200 | | 2009-11-17 | 00:00:00 | 19,37 | 19,45 | 19,14 | 19,37 | 2.799.000 | | 2009-11-18 | 00:00:00 | 19,40 | 19,45 | 19,14 | 19,25 | 1.879.600 | | 2009-11-19 | 00:00:00 | 19,20 | 19,20 | 18,83 | 19,01 | 3.344.500 | | 2009-11-20 | 00:00:00 | 19,06 | 19,18 | 18,90 | 19,10 | 2.823.900 | | 2009-11-23 | 00:00:00 | 19,32 | 19,67 | 19,32 | 19,39 | 3.647.400 | | 2009-11-24 | 00:00:00 | 19,36 | 19,44 | 19,15 | 19,43 | 2.461.400 | | 2009-11-25 | 00:00:00 | 19,51 | 19,67 | 19,42 | 19,66 | 1.792.100 | | 2009-11-27 | 00:00:00 | 19,24 | 19,43 | 19,10 | 19,31 | 1.779.300 | | 2009-11-30 | 00:00:00 | 19,38 | 19,55 | 19,19 | 19,41 | 2.536.200 | | 2009-12-01 | 00:00:00 | 19,41 | 19,63 | 19,41 | 19,57 | 2.438.900 | | 2009-12-02 | 00:00:00 | 19,62 | 19,68 | 19,43 | 19,51 | 2.574.900 | | 2009-12-03 | 00:00:00 | 19,54 | 19,74 | 19,41 | 19,42 | 2.642.400 | | 2009-12-04 | 00:00:00 | 19,71 | 19,88 | 19,48 | 19,62 | 3.813.900 | | 2009-12-07 | 00:00:00 | 19,62 | 19,82 | 19,59 | 19,62 | 2.329.500 | | 2009-12-08 | 00:00:00 | 19,50 | 19,68 | 19,34 | 19,54 | 2.578.600 | | 2009-12-09 | 00:00:00 | 19,56 | 19,73 | 19,50 | 19,68 | 2.976.200 | | 2009-12-10 | 00:00:00 | 19,72 | 20,15 | 19,72 | 20,11 | 2.997.700 | | 2009-12-11 | 00:00:00 | 20,21 | 20,25 | 20,02 | 20,19 | 2.113.300 | | 2009-12-14 | 00:00:00 | 20,43 | 20,73 | 20,40 | 20,57 | 2.891.700 | | 2009-12-15 | 00:00:00 | 20,64 | 20,67 | 20,38 | 20,40 | 4.180.500 | | 2009-12-16 | 00:00:00 | 20,58 | 20,72 | 20,28 | 20,51 | 2.945.000 | | 2009-12-17 | 00:00:00 | 20,39 | 20,52 | 20,31 | 20,35 | 2.057.700 | | 2009-12-18 | 00:00:00 | 20,40 | 20,57 | 20,19 | 20,23 | 4.338.600 | | 2009-12-21 | 00:00:00 | 20,25 | 20,53 | 20,25 | 20,42 | 2.258.300 | | 2009-12-22 | 00:00:00 | 20,50 | 20,53 | 20,29 | 20,44 | 2.004.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
