(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-02-22 | 00:00:00 | 21,76 | 21,82 | 21,59 | 21,60 | 2.352.800 | | 2010-02-23 | 00:00:00 | 21,49 | 21,57 | 21,23 | 21,30 | 2.495.100 | | 2010-02-24 | 00:00:00 | 21,31 | 21,75 | 21,19 | 21,72 | 4.513.100 | | 2010-02-25 | 00:00:00 | 21,47 | 21,79 | 21,30 | 21,75 | 2.696.200 | | 2010-02-26 | 00:00:00 | 21,81 | 21,90 | 21,62 | 21,80 | 2.483.900 | | 2010-03-01 | 00:00:00 | 21,90 | 22,11 | 21,86 | 21,98 | 3.255.100 | | 2010-03-02 | 00:00:00 | 22,02 | 22,12 | 21,88 | 21,98 | 3.300.400 | | 2010-03-03 | 00:00:00 | 21,99 | 22,11 | 21,82 | 21,88 | 2.741.000 | | 2010-03-04 | 00:00:00 | 21,84 | 22,00 | 21,61 | 21,72 | 3.087.600 | | 2010-03-05 | 00:00:00 | 21,83 | 22,13 | 21,78 | 22,10 | 3.147.100 | | 2010-03-08 | 00:00:00 | 22,10 | 22,24 | 22,00 | 22,07 | 1.976.900 | | 2010-03-09 | 00:00:00 | 21,86 | 22,09 | 21,83 | 22,00 | 2.371.500 | | 2010-03-10 | 00:00:00 | 22,02 | 22,38 | 21,94 | 22,32 | 4.041.900 | | 2010-03-11 | 00:00:00 | 22,32 | 22,37 | 22,15 | 22,32 | 2.080.000 | | 2010-03-12 | 00:00:00 | 22,45 | 22,49 | 22,15 | 22,31 | 1.856.000 | | 2010-03-15 | 00:00:00 | 22,39 | 22,44 | 22,01 | 22,32 | 2.382.400 | | 2010-03-16 | 00:00:00 | 22,41 | 22,48 | 22,26 | 22,44 | 1.824.100 | | 2010-03-17 | 00:00:00 | 22,42 | 22,62 | 22,38 | 22,45 | 2.239.800 | | 2010-03-18 | 00:00:00 | 22,49 | 22,55 | 22,25 | 22,50 | 2.708.100 | | 2010-03-19 | 00:00:00 | 22,53 | 22,65 | 22,09 | 22,22 | 4.447.600 | | 2010-03-22 | 00:00:00 | 22,02 | 22,32 | 21,97 | 22,26 | 2.225.200 | | 2010-03-23 | 00:00:00 | 22,33 | 22,51 | 22,18 | 22,48 | 2.602.900 | | 2010-03-24 | 00:00:00 | 22,41 | 22,47 | 22,18 | 22,29 | 2.630.500 | | 2010-03-25 | 00:00:00 | 22,47 | 22,59 | 22,38 | 22,41 | 3.930.600 | | 2010-03-26 | 00:00:00 | 22,39 | 22,75 | 22,39 | 22,57 | 3.992.900 | | 2010-03-29 | 00:00:00 | 22,70 | 22,96 | 22,66 | 22,82 | 4.303.400 | | 2010-03-30 | 00:00:00 | 22,87 | 23,00 | 22,70 | 22,73 | 2.867.200 | | 2010-03-31 | 00:00:00 | 22,71 | 22,71 | 22,43 | 22,53 | 3.777.400 | | 2010-04-01 | 00:00:00 | 22,71 | 22,88 | 22,55 | 22,84 | 2.013.900 | | 2010-04-05 | 00:00:00 | 22,90 | 23,29 | 22,86 | 23,24 | 2.649.100 | | 2010-04-06 | 00:00:00 | 23,16 | 23,39 | 23,08 | 23,21 | 2.627.000 | | 2010-04-07 | 00:00:00 | 23,20 | 23,28 | 22,99 | 23,06 | 3.059.700 | | 2010-04-08 | 00:00:00 | 23,00 | 23,19 | 22,80 | 23,14 | 2.071.900 | | 2010-04-09 | 00:00:00 | 23,12 | 23,32 | 22,90 | 23,29 | 2.011.400 | | 2010-04-12 | 00:00:00 | 23,20 | 23,38 | 23,17 | 23,33 | 1.892.900 | | 2010-04-13 | 00:00:00 | 23,24 | 23,24 | 22,91 | 23,15 | 1.875.400 | | 2010-04-14 | 00:00:00 | 23,11 | 23,35 | 23,06 | 23,35 | 1.815.000 | | 2010-04-15 | 00:00:00 | 23,29 | 23,35 | 23,12 | 23,29 | 2.204.200 | | 2010-04-16 | 00:00:00 | 23,21 | 23,21 | 22,70 | 22,88 | 3.463.500 | | 2010-04-19 | 00:00:00 | 22,71 | 23,16 | 22,71 | 23,16 | 2.151.800 | | 2010-04-20 | 00:00:00 | 23,29 | 23,43 | 23,27 | 23,31 | 1.906.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
