(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 | | 2010-06-16 | 00:00:00 | 21,23 | 21,45 | 21,14 | 21,32 | 2.475.000 | | 2010-06-17 | 00:00:00 | 21,90 | 21,90 | 21,20 | 21,49 | 2.725.300 | | 2010-06-18 | 00:00:00 | 21,53 | 21,77 | 21,38 | 21,69 | 4.276.900 | | 2010-06-21 | 00:00:00 | 21,96 | 22,12 | 21,48 | 21,60 | 3.021.300 | | 2010-06-22 | 00:00:00 | 21,72 | 21,75 | 21,11 | 21,23 | 3.693.600 | | 2010-06-23 | 00:00:00 | 21,18 | 21,24 | 20,77 | 21,02 | 3.520.800 | | 2010-06-24 | 00:00:00 | 20,79 | 21,11 | 20,66 | 20,76 | 2.900.300 | | 2010-06-25 | 00:00:00 | 20,79 | 21,04 | 20,62 | 20,91 | 4.506.700 | | 2010-06-28 | 00:00:00 | 20,90 | 20,94 | 20,64 | 20,83 | 3.552.400 | | 2010-06-29 | 00:00:00 | 20,57 | 20,68 | 20,12 | 20,25 | 4.870.000 | | 2010-06-30 | 00:00:00 | 20,25 | 20,51 | 20,00 | 20,07 | 3.451.600 | | 2010-07-01 | 00:00:00 | 20,10 | 20,30 | 19,67 | 20,24 | 5.928.300 | | 2010-07-02 | 00:00:00 | 20,31 | 20,59 | 20,12 | 20,18 | 3.049.600 | | 2010-07-06 | 00:00:00 | 20,48 | 20,60 | 20,11 | 20,35 | 7.003.400 | | 2010-07-07 | 00:00:00 | 20,35 | 20,92 | 20,35 | 20,92 | 4.200.500 | | 2010-07-08 | 00:00:00 | 21,10 | 21,31 | 20,94 | 21,23 | 2.290.000 | | 2010-07-09 | 00:00:00 | 21,27 | 21,36 | 21,11 | 21,32 | 1.731.300 | | 2010-07-12 | 00:00:00 | 21,24 | 21,76 | 21,19 | 21,46 | 2.940.600 | | 2010-07-13 | 00:00:00 | 21,66 | 21,76 | 21,43 | 21,47 | 3.192.500 | | 2010-07-14 | 00:00:00 | 21,35 | 21,44 | 21,10 | 21,22 | 4.264.300 | | 2010-07-15 | 00:00:00 | 21,24 | 21,30 | 20,95 | 21,21 | 3.785.900 | | 2010-07-16 | 00:00:00 | 21,11 | 21,15 | 20,73 | 20,83 | 3.413.900 | | 2010-07-19 | 00:00:00 | 20,91 | 21,09 | 20,73 | 20,91 | 2.389.900 | | 2010-07-20 | 00:00:00 | 20,69 | 21,25 | 20,56 | 21,22 | 4.401.700 | | 2010-07-21 | 00:00:00 | 21,28 | 21,34 | 20,65 | 20,83 | 4.132.200 | | 2010-07-22 | 00:00:00 | 21,07 | 21,36 | 21,06 | 21,22 | 3.138.800 | | 2010-07-23 | 00:00:00 | 21,24 | 21,30 | 21,03 | 21,23 | 3.550.300 | | 2010-07-26 | 00:00:00 | 21,16 | 21,53 | 21,16 | 21,49 | 2.686.700 | | 2010-07-27 | 00:00:00 | 21,55 | 21,65 | 21,35 | 21,45 | 2.976.500 | | 2010-07-28 | 00:00:00 | 21,55 | 21,59 | 21,09 | 21,12 | 4.934.100 | | 2010-07-29 | 00:00:00 | 21,28 | 21,36 | 20,56 | 20,69 | 6.961.000 | | 2010-07-30 | 00:00:00 | 20,44 | 20,84 | 20,40 | 20,79 | 6.192.900 | | 2010-08-02 | 00:00:00 | 21,17 | 21,31 | 21,04 | 21,29 | 3.652.300 | | 2010-08-03 | 00:00:00 | 21,22 | 21,40 | 21,05 | 21,24 | 2.876.800 | | 2010-08-04 | 00:00:00 | 21,33 | 21,58 | 21,20 | 21,52 | 4.176.700 | | 2010-08-05 | 00:00:00 | 21,42 | 21,83 | 21,20 | 21,79 | 3.768.900 | | 2010-08-06 | 00:00:00 | 21,64 | 22,00 | 21,59 | 21,93 | 4.457.800 | | 2010-08-09 | 00:00:00 | 22,07 | 22,11 | 21,93 | 21,96 | 2.370.800 | | 2010-08-10 | 00:00:00 | 21,77 | 21,89 | 21,47 | 21,81 | 4.547.500 | | 2010-08-11 | 00:00:00 | 21,34 | 21,34 | 20,92 | 20,95 | 3.129.300 | | 2010-08-12 | 00:00:00 | 20,70 | 21,04 | 20,65 | 20,92 | 2.784.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
