(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-02-02 | 00:00:00 | 26,25 | 26,48 | 26,21 | 26,33 | 1.939.300 | | 2011-02-03 | 00:00:00 | 26,36 | 26,53 | 26,06 | 26,19 | 4.515.300 | | 2011-02-04 | 00:00:00 | 26,52 | 26,52 | 26,01 | 26,19 | 4.045.400 | | 2011-02-07 | 00:00:00 | 26,29 | 26,56 | 26,20 | 26,32 | 3.241.800 | | 2011-02-08 | 00:00:00 | 26,41 | 26,51 | 26,14 | 26,34 | 2.210.500 | | 2011-02-09 | 00:00:00 | 26,19 | 26,19 | 25,82 | 25,89 | 2.656.100 | | 2011-02-10 | 00:00:00 | 25,79 | 25,92 | 25,51 | 25,76 | 3.925.900 | | 2011-02-11 | 00:00:00 | 25,75 | 25,95 | 25,60 | 25,85 | 3.103.300 | | 2011-02-14 | 00:00:00 | 25,86 | 26,05 | 25,77 | 25,94 | 2.722.000 | | 2011-02-15 | 00:00:00 | 25,88 | 26,03 | 25,66 | 25,94 | 2.199.800 | | 2011-02-16 | 00:00:00 | 25,99 | 26,33 | 25,99 | 26,20 | 2.220.800 | | 2011-02-17 | 00:00:00 | 26,16 | 26,57 | 26,16 | 26,46 | 3.764.800 | | 2011-02-18 | 00:00:00 | 26,48 | 26,54 | 26,23 | 26,25 | 3.297.300 | | 2011-02-22 | 00:00:00 | 26,01 | 26,30 | 25,80 | 25,92 | 4.470.800 | | 2011-02-23 | 00:00:00 | 25,98 | 26,26 | 25,93 | 26,09 | 3.581.500 | | 2011-02-24 | 00:00:00 | 26,04 | 26,20 | 25,82 | 26,10 | 4.574.700 | | 2011-02-25 | 00:00:00 | 26,18 | 26,36 | 26,11 | 26,36 | 2.270.900 | | 2011-02-28 | 00:00:00 | 26,43 | 26,75 | 26,31 | 26,75 | 3.066.800 | | 2011-03-01 | 00:00:00 | 26,83 | 26,87 | 26,27 | 26,40 | 4.399.700 | | 2011-03-02 | 00:00:00 | 26,38 | 26,52 | 26,13 | 26,40 | 3.704.700 | | 2011-03-03 | 00:00:00 | 26,57 | 26,92 | 26,53 | 26,84 | 2.931.100 | | 2011-03-04 | 00:00:00 | 26,85 | 26,99 | 26,72 | 26,96 | 3.637.700 | | 2011-03-07 | 00:00:00 | 26,97 | 27,24 | 26,78 | 26,98 | 3.729.300 | | 2011-03-08 | 00:00:00 | 26,99 | 27,12 | 26,77 | 27,02 | 2.726.300 | | 2011-03-09 | 00:00:00 | 26,91 | 27,24 | 26,85 | 26,92 | 2.405.900 | | 2011-03-10 | 00:00:00 | 26,66 | 26,68 | 26,00 | 26,04 | 4.342.800 | | 2011-03-11 | 00:00:00 | 25,76 | 26,34 | 25,76 | 26,22 | 2.731.500 | | 2011-03-14 | 00:00:00 | 26,18 | 26,38 | 26,05 | 26,34 | 5.521.100 | | 2011-03-15 | 00:00:00 | 25,62 | 26,02 | 25,37 | 25,85 | 4.141.500 | | 2011-03-16 | 00:00:00 | 25,83 | 25,97 | 25,16 | 25,48 | 4.731.400 | | 2011-03-17 | 00:00:00 | 25,91 | 26,08 | 25,74 | 26,00 | 3.217.400 | | 2011-03-18 | 00:00:00 | 26,26 | 26,29 | 25,93 | 26,01 | 3.237.800 | | 2011-03-21 | 00:00:00 | 26,33 | 26,64 | 26,16 | 26,57 | 2.235.300 | | 2011-03-22 | 00:00:00 | 26,53 | 26,58 | 26,39 | 26,51 | 2.641.900 | | 2011-03-23 | 00:00:00 | 26,49 | 26,61 | 26,35 | 26,58 | 2.248.500 | | 2011-03-24 | 00:00:00 | 26,76 | 26,76 | 26,40 | 26,73 | 1.695.100 | | 2011-03-25 | 00:00:00 | 26,81 | 27,13 | 26,76 | 27,09 | 2.302.600 | | 2011-03-28 | 00:00:00 | 27,21 | 27,33 | 26,84 | 26,86 | 2.135.500 | | 2011-03-29 | 00:00:00 | 26,82 | 26,97 | 26,64 | 26,94 | 2.770.600 | | 2011-03-30 | 00:00:00 | 27,14 | 27,34 | 27,00 | 27,27 | 2.186.700 | | 2011-03-31 | 00:00:00 | 27,18 | 27,50 | 27,16 | 27,18 | 2.924.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
