(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-20 | 00:00:00 | 23,29 | 23,43 | 23,27 | 23,31 | 1.906.700 | | 2010-04-21 | 00:00:00 | 23,35 | 23,37 | 23,11 | 23,24 | 2.199.800 | | 2010-04-22 | 00:00:00 | 23,04 | 23,17 | 22,90 | 23,14 | 2.588.700 | | 2010-04-23 | 00:00:00 | 23,17 | 23,47 | 22,96 | 23,47 | 2.997.400 | | 2010-04-26 | 00:00:00 | 23,47 | 23,53 | 23,34 | 23,38 | 2.103.700 | | 2010-04-27 | 00:00:00 | 23,32 | 23,41 | 22,79 | 22,85 | 3.056.500 | | 2010-04-28 | 00:00:00 | 22,99 | 23,24 | 22,86 | 23,15 | 3.097.700 | | 2010-04-29 | 00:00:00 | 23,39 | 23,57 | 23,29 | 23,44 | 2.989.300 | | 2010-04-30 | 00:00:00 | 23,44 | 23,67 | 23,31 | 23,34 | 2.672.200 | | 2010-05-03 | 00:00:00 | 23,47 | 23,85 | 23,43 | 23,74 | 3.654.800 | | 2010-05-04 | 00:00:00 | 23,48 | 23,50 | 23,05 | 23,24 | 3.728.500 | | 2010-05-05 | 00:00:00 | 23,06 | 23,14 | 22,50 | 22,62 | 3.634.800 | | 2010-05-06 | 00:00:00 | 22,51 | 22,81 | 19,45 | 21,59 | 9.549.200 | | 2010-05-07 | 00:00:00 | 21,51 | 21,84 | 20,86 | 21,29 | 8.709.900 | | 2010-05-10 | 00:00:00 | 22,11 | 22,55 | 22,09 | 22,52 | 5.031.500 | | 2010-05-11 | 00:00:00 | 22,34 | 22,95 | 22,34 | 22,67 | 3.861.800 | | 2010-05-12 | 00:00:00 | 22,38 | 22,73 | 22,24 | 22,67 | 3.115.400 | | 2010-05-13 | 00:00:00 | 22,59 | 22,82 | 22,38 | 22,38 | 2.900.000 | | 2010-05-14 | 00:00:00 | 22,31 | 22,40 | 21,75 | 22,01 | 3.760.900 | | 2010-05-17 | 00:00:00 | 22,07 | 22,29 | 21,27 | 21,74 | 3.795.100 | | 2010-05-18 | 00:00:00 | 21,96 | 22,10 | 21,44 | 21,53 | 3.330.700 | | 2010-05-19 | 00:00:00 | 21,42 | 21,52 | 20,79 | 21,11 | 3.651.300 | | 2010-05-20 | 00:00:00 | 19,74 | 20,02 | 19,10 | 19,37 | 13.128.300 | | 2010-05-21 | 00:00:00 | 18,66 | 19,73 | 18,57 | 19,68 | 6.330.000 | | 2010-05-24 | 00:00:00 | 19,62 | 19,69 | 19,34 | 19,34 | 4.488.300 | | 2010-05-25 | 00:00:00 | 18,90 | 19,31 | 18,63 | 19,30 | 5.810.800 | | 2010-05-26 | 00:00:00 | 19,47 | 19,80 | 19,41 | 19,47 | 5.729.900 | | 2010-05-27 | 00:00:00 | 19,82 | 20,25 | 19,79 | 20,23 | 3.554.700 | | 2010-05-28 | 00:00:00 | 20,23 | 20,32 | 19,88 | 20,01 | 4.409.600 | | 2010-06-01 | 00:00:00 | 19,82 | 19,96 | 19,20 | 19,20 | 4.409.300 | | 2010-06-02 | 00:00:00 | 19,36 | 19,85 | 19,15 | 19,85 | 3.549.600 | | 2010-06-03 | 00:00:00 | 19,81 | 20,16 | 19,74 | 20,11 | 4.358.800 | | 2010-06-04 | 00:00:00 | 19,81 | 19,94 | 19,27 | 19,43 | 4.452.700 | | 2010-06-07 | 00:00:00 | 19,51 | 19,69 | 19,23 | 19,23 | 4.258.800 | | 2010-06-08 | 00:00:00 | 19,31 | 19,79 | 19,09 | 19,75 | 4.203.700 | | 2010-06-09 | 00:00:00 | 19,93 | 20,24 | 19,63 | 19,74 | 3.686.700 | | 2010-06-10 | 00:00:00 | 20,10 | 20,57 | 20,10 | 20,55 | 4.341.200 | | 2010-06-11 | 00:00:00 | 20,20 | 20,63 | 20,20 | 20,62 | 2.511.400 | | 2010-06-14 | 00:00:00 | 20,92 | 21,09 | 20,59 | 20,68 | 3.590.400 | | 2010-06-15 | 00:00:00 | 20,90 | 21,38 | 20,89 | 21,38 | 2.963.900 | | 2010-06-16 | 00:00:00 | 21,23 | 21,45 | 21,14 | 21,32 | 2.475.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
