(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-12 | 00:00:00 | 20,70 | 21,04 | 20,65 | 20,92 | 2.784.400 | | 2010-08-13 | 00:00:00 | 20,90 | 21,34 | 20,78 | 21,27 | 3.765.500 | | 2010-08-16 | 00:00:00 | 21,22 | 21,22 | 20,91 | 21,06 | 2.901.900 | | 2010-08-17 | 00:00:00 | 21,25 | 21,68 | 21,16 | 21,62 | 3.356.300 | | 2010-08-18 | 00:00:00 | 21,61 | 21,61 | 21,20 | 21,39 | 3.267.500 | | 2010-08-19 | 00:00:00 | 21,36 | 21,37 | 20,90 | 21,04 | 2.922.100 | | 2010-08-20 | 00:00:00 | 20,86 | 21,05 | 20,77 | 20,98 | 2.861.300 | | 2010-08-23 | 00:00:00 | 21,07 | 21,21 | 20,95 | 21,05 | 6.434.800 | | 2010-08-24 | 00:00:00 | 20,83 | 21,03 | 20,69 | 20,76 | 3.571.100 | | 2010-08-25 | 00:00:00 | 20,70 | 20,97 | 20,60 | 20,91 | 4.105.000 | | 2010-08-26 | 00:00:00 | 20,98 | 21,11 | 20,50 | 20,63 | 3.316.600 | | 2010-08-27 | 00:00:00 | 20,73 | 21,00 | 20,45 | 20,98 | 4.037.200 | | 2010-08-30 | 00:00:00 | 20,94 | 20,97 | 20,49 | 20,50 | 2.992.700 | | 2010-08-31 | 00:00:00 | 20,48 | 20,63 | 20,19 | 20,34 | 6.238.300 | | 2010-09-01 | 00:00:00 | 20,57 | 21,12 | 20,57 | 21,10 | 4.795.400 | | 2010-09-02 | 00:00:00 | 21,11 | 21,33 | 20,97 | 21,32 | 2.549.400 | | 2010-09-03 | 00:00:00 | 21,41 | 21,61 | 21,37 | 21,54 | 2.136.800 | | 2010-09-07 | 00:00:00 | 21,40 | 21,47 | 21,17 | 21,21 | 1.839.300 | | 2010-09-08 | 00:00:00 | 21,20 | 21,42 | 21,19 | 21,29 | 2.256.700 | | 2010-09-09 | 00:00:00 | 21,46 | 21,50 | 21,18 | 21,19 | 2.868.600 | | 2010-09-10 | 00:00:00 | 21,20 | 21,57 | 21,20 | 21,50 | 2.927.800 | | 2010-09-13 | 00:00:00 | 21,73 | 22,04 | 21,66 | 21,91 | 3.850.400 | | 2010-09-14 | 00:00:00 | 21,93 | 22,00 | 21,70 | 21,88 | 2.887.500 | | 2010-09-15 | 00:00:00 | 21,81 | 21,95 | 21,61 | 21,91 | 2.845.900 | | 2010-09-16 | 00:00:00 | 21,74 | 21,77 | 21,55 | 21,74 | 2.837.800 | | 2010-09-17 | 00:00:00 | 21,81 | 21,94 | 21,55 | 21,59 | 3.467.300 | | 2010-09-20 | 00:00:00 | 21,70 | 22,10 | 21,57 | 22,06 | 2.484.800 | | 2010-09-21 | 00:00:00 | 22,10 | 22,18 | 21,82 | 22,05 | 2.840.700 | | 2010-09-22 | 00:00:00 | 22,08 | 22,24 | 21,85 | 21,87 | 3.002.700 | | 2010-09-23 | 00:00:00 | 21,76 | 21,91 | 21,58 | 21,63 | 724.400 | | 2010-09-24 | 00:00:00 | 21,86 | 22,41 | 21,83 | 22,26 | 3.117.100 | | 2010-09-27 | 00:00:00 | 22,32 | 22,32 | 22,04 | 22,07 | 2.659.300 | | 2010-09-28 | 00:00:00 | 22,18 | 22,55 | 22,02 | 22,51 | 3.114.900 | | 2010-09-29 | 00:00:00 | 22,50 | 22,63 | 22,32 | 22,50 | 2.899.800 | | 2010-09-30 | 00:00:00 | 22,61 | 22,81 | 22,33 | 22,55 | 3.240.200 | | 2010-10-01 | 00:00:00 | 22,76 | 22,86 | 22,45 | 22,80 | 3.045.400 | | 2010-10-04 | 00:00:00 | 22,78 | 22,79 | 22,37 | 22,53 | 2.624.500 | | 2010-10-05 | 00:00:00 | 22,72 | 23,15 | 22,68 | 23,13 | 3.960.300 | | 2010-10-06 | 00:00:00 | 23,14 | 23,23 | 22,95 | 23,07 | 2.527.600 | | 2010-10-07 | 00:00:00 | 23,21 | 23,30 | 23,00 | 23,17 | 2.201.700 | | 2010-10-08 | 00:00:00 | 23,26 | 23,50 | 23,11 | 23,45 | 1.921.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
