(Login BolsaPT & Canal Forex) |
|
 Spectra Energy Corp - [Ticker: SE] |     | | Última Trade | 40,680 | Range 52 Semanas | [35,280 - 44,000] | | Hora da Última Trade | 2017-02-24 - 22:01 | Price-Target 1 Ano | 43,500 | | Variação | -0,320 (-0.78%) | Capitalização Bolsista | 29 | | Bid / Ask | N/A | EPS | 1,00 | | Abertura | 40,790 | PER | 40,72% | | Máximo | 41,230 | Pagamento Dividendo | 2017-08-18 | | Mínimo | 40,530 | Data Ex-Dividendo | 2017-08-18 | | Fecho Anterior | 41,000 | Yield | 4,33 | | Volume | 83.650.263 | Volume Médio (3m) | N/A | | 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 2017-08-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-06 | 00:00:00 | 24,73 | 24,83 | 24,58 | 24,59 | 2.141.600 | | 2010-12-07 | 00:00:00 | 24,78 | 24,88 | 24,48 | 24,52 | 2.472.900 | | 2010-12-08 | 00:00:00 | 24,69 | 24,69 | 24,36 | 24,58 | 2.218.700 | | 2010-12-09 | 00:00:00 | 24,69 | 24,76 | 24,38 | 24,46 | 2.328.600 | | 2010-12-10 | 00:00:00 | 24,50 | 24,64 | 24,49 | 24,53 | 2.004.800 | | 2010-12-13 | 00:00:00 | 24,90 | 25,13 | 24,67 | 24,97 | 2.704.500 | | 2010-12-14 | 00:00:00 | 25,06 | 25,11 | 24,76 | 24,83 | 2.998.200 | | 2010-12-15 | 00:00:00 | 24,82 | 24,87 | 24,42 | 24,48 | 3.177.800 | | 2010-12-16 | 00:00:00 | 24,53 | 24,60 | 24,29 | 24,48 | 3.187.300 | | 2010-12-17 | 00:00:00 | 24,42 | 24,50 | 24,34 | 24,40 | 4.583.700 | | 2010-12-20 | 00:00:00 | 24,50 | 24,82 | 24,32 | 24,77 | 2.880.000 | | 2010-12-21 | 00:00:00 | 24,84 | 24,99 | 24,78 | 24,94 | 1.759.000 | | 2010-12-22 | 00:00:00 | 25,00 | 25,17 | 24,93 | 25,12 | 1.867.300 | | 2010-12-23 | 00:00:00 | 25,12 | 25,17 | 24,97 | 25,07 | 1.449.900 | | 2010-12-27 | 00:00:00 | 25,02 | 25,19 | 24,91 | 25,11 | 1.241.100 | | 2010-12-28 | 00:00:00 | 25,18 | 25,24 | 25,07 | 25,22 | 1.263.300 | | 2010-12-29 | 00:00:00 | 25,22 | 25,34 | 25,19 | 25,26 | 1.471.400 | | 2010-12-30 | 00:00:00 | 25,28 | 25,45 | 24,97 | 24,99 | 2.397.800 | | 2010-12-31 | 00:00:00 | 24,91 | 25,12 | 24,84 | 24,99 | 1.656.100 | | 2011-01-03 | 00:00:00 | 25,20 | 25,25 | 25,00 | 25,04 | 2.340.600 | | 2011-01-04 | 00:00:00 | 25,13 | 25,21 | 24,83 | 25,21 | 3.538.900 | | 2011-01-05 | 00:00:00 | 25,16 | 25,29 | 24,92 | 25,28 | 2.435.100 | | 2011-01-06 | 00:00:00 | 25,31 | 25,34 | 24,81 | 24,86 | 3.544.100 | | 2011-01-07 | 00:00:00 | 24,91 | 24,99 | 24,68 | 24,96 | 2.531.600 | | 2011-01-10 | 00:00:00 | 24,77 | 24,77 | 24,44 | 24,72 | 2.934.500 | | 2011-01-11 | 00:00:00 | 24,70 | 25,14 | 24,62 | 25,12 | 3.355.000 | | 2011-01-12 | 00:00:00 | 25,25 | 25,38 | 25,12 | 25,22 | 2.427.000 | | 2011-01-13 | 00:00:00 | 25,25 | 25,37 | 24,73 | 24,81 | 3.726.000 | | 2011-01-14 | 00:00:00 | 24,78 | 25,07 | 24,67 | 25,01 | 2.410.500 | | 2011-01-18 | 00:00:00 | 25,00 | 25,25 | 25,00 | 25,12 | 1.654.300 | | 2011-01-19 | 00:00:00 | 25,51 | 25,61 | 25,01 | 25,12 | 2.730.800 | | 2011-01-20 | 00:00:00 | 25,12 | 25,39 | 24,93 | 25,31 | 3.654.000 | | 2011-01-21 | 00:00:00 | 25,51 | 25,60 | 25,40 | 25,48 | 3.822.200 | | 2011-01-24 | 00:00:00 | 25,46 | 25,84 | 25,45 | 25,77 | 4.959.600 | | 2011-01-25 | 00:00:00 | 25,73 | 25,87 | 25,38 | 25,59 | 2.423.300 | | 2011-01-26 | 00:00:00 | 25,66 | 26,00 | 25,55 | 25,93 | 3.295.500 | | 2011-01-27 | 00:00:00 | 25,92 | 26,30 | 25,82 | 26,05 | 3.042.100 | | 2011-01-28 | 00:00:00 | 26,10 | 26,19 | 25,66 | 25,70 | 2.587.800 | | 2011-01-31 | 00:00:00 | 25,88 | 26,25 | 25,85 | 26,23 | 2.686.100 | | 2011-02-01 | 00:00:00 | 26,31 | 26,47 | 26,25 | 26,41 | 2.368.100 | | 2011-02-02 | 00:00:00 | 26,25 | 26,48 | 26,21 | 26,33 | 1.939.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
