(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-08 | 00:00:00 | 23,26 | 23,50 | 23,11 | 23,45 | 1.921.800 | | 2010-10-11 | 00:00:00 | 23,48 | 23,63 | 23,35 | 23,42 | 1.622.100 | | 2010-10-12 | 00:00:00 | 23,32 | 23,44 | 23,13 | 23,39 | 1.671.800 | | 2010-10-13 | 00:00:00 | 23,56 | 23,86 | 23,48 | 23,63 | 3.744.200 | | 2010-10-14 | 00:00:00 | 23,65 | 23,70 | 23,30 | 23,51 | 2.161.100 | | 2010-10-15 | 00:00:00 | 23,74 | 23,78 | 23,42 | 23,60 | 2.628.000 | | 2010-10-18 | 00:00:00 | 23,65 | 23,86 | 23,47 | 23,82 | 4.859.200 | | 2010-10-19 | 00:00:00 | 23,46 | 23,70 | 23,19 | 23,34 | 3.166.800 | | 2010-10-20 | 00:00:00 | 23,36 | 23,67 | 23,36 | 23,46 | 2.833.500 | | 2010-10-21 | 00:00:00 | 23,51 | 23,83 | 23,36 | 23,53 | 2.371.600 | | 2010-10-22 | 00:00:00 | 23,61 | 23,79 | 23,57 | 23,78 | 2.360.000 | | 2010-10-25 | 00:00:00 | 23,94 | 24,00 | 23,71 | 23,74 | 2.739.100 | | 2010-10-26 | 00:00:00 | 23,72 | 23,83 | 23,55 | 23,74 | 2.522.000 | | 2010-10-27 | 00:00:00 | 23,58 | 23,76 | 23,39 | 23,59 | 3.248.300 | | 2010-10-28 | 00:00:00 | 23,78 | 23,80 | 23,50 | 23,64 | 2.351.100 | | 2010-10-29 | 00:00:00 | 23,63 | 23,83 | 23,48 | 23,77 | 2.491.500 | | 2010-11-01 | 00:00:00 | 23,96 | 23,99 | 23,64 | 23,79 | 1.721.000 | | 2010-11-02 | 00:00:00 | 24,00 | 24,19 | 23,90 | 24,16 | 2.295.200 | | 2010-11-03 | 00:00:00 | 23,95 | 24,02 | 23,63 | 23,99 | 3.268.400 | | 2010-11-04 | 00:00:00 | 24,26 | 24,66 | 24,22 | 24,63 | 2.829.200 | | 2010-11-05 | 00:00:00 | 24,65 | 24,77 | 24,47 | 24,70 | 2.516.900 | | 2010-11-08 | 00:00:00 | 24,55 | 24,69 | 24,33 | 24,54 | 2.799.700 | | 2010-11-09 | 00:00:00 | 24,40 | 24,75 | 24,30 | 24,42 | 2.684.900 | | 2010-11-10 | 00:00:00 | 24,41 | 24,49 | 24,12 | 24,49 | 2.268.900 | | 2010-11-11 | 00:00:00 | 24,30 | 24,48 | 24,20 | 24,48 | 2.476.100 | | 2010-11-12 | 00:00:00 | 24,27 | 24,36 | 23,98 | 24,11 | 2.076.500 | | 2010-11-15 | 00:00:00 | 24,19 | 24,48 | 24,16 | 24,25 | 2.016.200 | | 2010-11-16 | 00:00:00 | 24,10 | 24,11 | 23,51 | 23,70 | 3.592.500 | | 2010-11-17 | 00:00:00 | 23,71 | 23,92 | 23,56 | 23,71 | 2.497.800 | | 2010-11-18 | 00:00:00 | 23,94 | 24,17 | 23,84 | 23,99 | 2.791.000 | | 2010-11-19 | 00:00:00 | 23,99 | 24,05 | 23,70 | 24,05 | 2.529.700 | | 2010-11-22 | 00:00:00 | 23,99 | 24,12 | 23,68 | 24,12 | 2.155.400 | | 2010-11-23 | 00:00:00 | 23,85 | 23,87 | 23,50 | 23,71 | 2.264.500 | | 2010-11-24 | 00:00:00 | 23,95 | 24,07 | 23,85 | 24,04 | 1.829.000 | | 2010-11-26 | 00:00:00 | 23,82 | 24,06 | 23,74 | 23,84 | 1.036.800 | | 2010-11-29 | 00:00:00 | 23,71 | 23,91 | 23,48 | 23,85 | 2.659.400 | | 2010-11-30 | 00:00:00 | 23,62 | 23,94 | 23,55 | 23,77 | 2.983.000 | | 2010-12-01 | 00:00:00 | 24,17 | 24,62 | 24,13 | 24,44 | 2.844.000 | | 2010-12-02 | 00:00:00 | 24,43 | 24,81 | 24,40 | 24,76 | 2.725.100 | | 2010-12-03 | 00:00:00 | 24,73 | 24,80 | 24,50 | 24,70 | 5.432.800 | | 2010-12-06 | 00:00:00 | 24,73 | 24,83 | 24,58 | 24,59 | 2.141.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
