(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-12-22 | 00:00:00 | 20,50 | 20,53 | 20,29 | 20,44 | 2.004.300 | | 2009-12-23 | 00:00:00 | 20,41 | 20,54 | 20,41 | 20,51 | 1.584.300 | | 2009-12-24 | 00:00:00 | 20,47 | 20,67 | 20,47 | 20,58 | 904.800 | | 2009-12-28 | 00:00:00 | 20,58 | 20,66 | 20,44 | 20,54 | 1.385.000 | | 2009-12-29 | 00:00:00 | 20,56 | 20,69 | 20,51 | 20,56 | 1.659.100 | | 2009-12-30 | 00:00:00 | 20,47 | 20,78 | 20,47 | 20,65 | 1.941.800 | | 2009-12-31 | 00:00:00 | 20,63 | 20,75 | 20,51 | 20,51 | 1.293.300 | | 2010-01-04 | 00:00:00 | 20,66 | 20,81 | 20,61 | 20,81 | 3.100.900 | | 2010-01-05 | 00:00:00 | 20,85 | 20,89 | 20,30 | 20,66 | 4.640.600 | | 2010-01-06 | 00:00:00 | 20,60 | 20,81 | 20,60 | 20,70 | 3.617.700 | | 2010-01-07 | 00:00:00 | 20,64 | 20,81 | 20,53 | 20,81 | 2.971.700 | | 2010-01-08 | 00:00:00 | 20,87 | 21,00 | 20,75 | 20,99 | 2.827.000 | | 2010-01-11 | 00:00:00 | 21,08 | 21,23 | 20,98 | 21,06 | 3.912.400 | | 2010-01-12 | 00:00:00 | 20,96 | 21,39 | 20,85 | 21,13 | 5.282.700 | | 2010-01-13 | 00:00:00 | 21,49 | 21,76 | 21,42 | 21,70 | 5.286.600 | | 2010-01-14 | 00:00:00 | 22,00 | 22,28 | 21,79 | 22,18 | 4.696.700 | | 2010-01-15 | 00:00:00 | 22,37 | 22,37 | 21,85 | 22,12 | 4.823.000 | | 2010-01-19 | 00:00:00 | 22,19 | 23,06 | 22,16 | 23,03 | 5.972.000 | | 2010-01-20 | 00:00:00 | 22,85 | 22,94 | 22,68 | 22,74 | 6.681.000 | | 2010-01-21 | 00:00:00 | 22,77 | 23,06 | 22,40 | 22,61 | 7.143.200 | | 2010-01-22 | 00:00:00 | 22,48 | 22,50 | 21,94 | 21,99 | 7.053.600 | | 2010-01-25 | 00:00:00 | 22,10 | 22,45 | 22,10 | 22,29 | 4.378.100 | | 2010-01-26 | 00:00:00 | 22,10 | 22,52 | 22,10 | 22,26 | 4.135.700 | | 2010-01-27 | 00:00:00 | 22,26 | 22,37 | 21,69 | 22,04 | 4.638.500 | | 2010-01-28 | 00:00:00 | 22,17 | 22,50 | 21,62 | 21,81 | 3.902.900 | | 2010-01-29 | 00:00:00 | 21,90 | 22,05 | 21,22 | 21,25 | 5.288.500 | | 2010-02-01 | 00:00:00 | 21,49 | 21,73 | 21,35 | 21,73 | 3.889.600 | | 2010-02-02 | 00:00:00 | 21,77 | 22,02 | 21,48 | 21,98 | 4.371.300 | | 2010-02-03 | 00:00:00 | 21,96 | 22,05 | 21,64 | 21,70 | 3.540.400 | | 2010-02-04 | 00:00:00 | 21,48 | 21,70 | 20,91 | 20,93 | 4.884.200 | | 2010-02-05 | 00:00:00 | 20,97 | 21,15 | 20,37 | 20,99 | 4.461.800 | | 2010-02-08 | 00:00:00 | 21,03 | 21,16 | 20,75 | 20,76 | 3.507.500 | | 2010-02-09 | 00:00:00 | 21,14 | 21,41 | 20,98 | 21,02 | 5.401.400 | | 2010-02-10 | 00:00:00 | 20,94 | 20,94 | 20,47 | 20,64 | 4.497.400 | | 2010-02-11 | 00:00:00 | 20,56 | 20,76 | 20,44 | 20,72 | 3.918.700 | | 2010-02-12 | 00:00:00 | 20,51 | 20,82 | 20,37 | 20,73 | 4.316.200 | | 2010-02-16 | 00:00:00 | 20,94 | 21,38 | 20,94 | 21,30 | 3.707.300 | | 2010-02-17 | 00:00:00 | 21,36 | 21,47 | 21,30 | 21,38 | 2.753.500 | | 2010-02-18 | 00:00:00 | 21,35 | 21,50 | 21,16 | 21,49 | 2.998.300 | | 2010-02-19 | 00:00:00 | 21,35 | 21,82 | 21,35 | 21,70 | 3.063.500 | | 2010-02-22 | 00:00:00 | 21,76 | 21,82 | 21,59 | 21,60 | 2.352.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
