(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-03-31 | 00:00:00 | 27,18 | 27,50 | 27,16 | 27,18 | 2.924.700 | | 2011-04-01 | 00:00:00 | 27,53 | 27,58 | 27,28 | 27,39 | 2.328.500 | | 2011-04-04 | 00:00:00 | 27,42 | 27,49 | 27,25 | 27,31 | 2.235.700 | | 2011-04-05 | 00:00:00 | 27,26 | 27,45 | 27,19 | 27,32 | 2.856.800 | | 2011-04-06 | 00:00:00 | 27,39 | 27,42 | 27,01 | 27,10 | 3.043.900 | | 2011-04-07 | 00:00:00 | 27,08 | 27,18 | 26,85 | 27,00 | 3.373.200 | | 2011-04-08 | 00:00:00 | 27,09 | 27,24 | 26,97 | 27,16 | 2.468.800 | | 2011-04-11 | 00:00:00 | 27,23 | 27,45 | 27,04 | 27,19 | 4.015.800 | | 2011-04-12 | 00:00:00 | 27,10 | 27,11 | 26,71 | 26,87 | 3.416.200 | | 2011-04-13 | 00:00:00 | 27,03 | 27,18 | 26,77 | 26,96 | 3.976.000 | | 2011-04-14 | 00:00:00 | 26,84 | 27,20 | 26,76 | 27,11 | 2.508.500 | | 2011-04-15 | 00:00:00 | 27,17 | 27,52 | 27,05 | 27,48 | 4.756.700 | | 2011-04-18 | 00:00:00 | 27,18 | 27,18 | 26,88 | 27,01 | 3.221.100 | | 2011-04-19 | 00:00:00 | 27,01 | 27,15 | 26,90 | 27,05 | 3.291.100 | | 2011-04-20 | 00:00:00 | 27,35 | 27,93 | 27,27 | 27,90 | 3.706.700 | | 2011-04-21 | 00:00:00 | 27,98 | 28,03 | 27,81 | 28,00 | 2.776.900 | | 2011-04-25 | 00:00:00 | 28,02 | 28,09 | 27,81 | 28,07 | 1.742.300 | | 2011-04-26 | 00:00:00 | 28,20 | 28,55 | 28,12 | 28,39 | 3.653.500 | | 2011-04-27 | 00:00:00 | 28,55 | 28,92 | 28,20 | 28,79 | 4.441.600 | | 2011-04-28 | 00:00:00 | 28,75 | 28,97 | 28,63 | 28,80 | 3.001.300 | | 2011-04-29 | 00:00:00 | 28,86 | 29,15 | 28,78 | 29,04 | 3.000.000 | | 2011-05-02 | 00:00:00 | 29,24 | 29,24 | 28,48 | 28,71 | 4.699.800 | | 2011-05-03 | 00:00:00 | 28,55 | 28,63 | 27,78 | 28,03 | 4.752.400 | | 2011-05-04 | 00:00:00 | 28,00 | 28,30 | 27,55 | 28,13 | 7.243.700 | | 2011-05-05 | 00:00:00 | 27,95 | 28,02 | 27,37 | 27,63 | 4.329.400 | | 2011-05-06 | 00:00:00 | 27,90 | 28,41 | 27,75 | 28,07 | 3.903.000 | | 2011-05-09 | 00:00:00 | 28,17 | 28,44 | 28,02 | 28,40 | 2.340.600 | | 2011-05-10 | 00:00:00 | 28,43 | 28,79 | 28,35 | 28,68 | 2.163.500 | | 2011-05-11 | 00:00:00 | 28,32 | 28,34 | 27,43 | 27,58 | 3.503.800 | | 2011-05-12 | 00:00:00 | 27,56 | 27,67 | 27,17 | 27,50 | 3.578.200 | | 2011-05-13 | 00:00:00 | 27,55 | 27,82 | 27,04 | 27,28 | 3.232.100 | | 2011-05-16 | 00:00:00 | 27,23 | 27,47 | 27,02 | 27,06 | 2.839.400 | | 2011-05-17 | 00:00:00 | 26,94 | 27,12 | 26,65 | 26,93 | 5.045.800 | | 2011-05-18 | 00:00:00 | 27,03 | 27,50 | 27,03 | 27,34 | 3.921.900 | | 2011-05-19 | 00:00:00 | 27,53 | 27,69 | 27,26 | 27,54 | 2.802.900 | | 2011-05-20 | 00:00:00 | 27,54 | 27,63 | 27,07 | 27,39 | 2.998.400 | | 2011-05-23 | 00:00:00 | 27,10 | 27,23 | 26,87 | 27,09 | 2.362.000 | | 2011-05-24 | 00:00:00 | 27,24 | 27,36 | 27,01 | 27,07 | 3.127.200 | | 2011-05-25 | 00:00:00 | 26,79 | 27,42 | 26,79 | 27,33 | 2.230.100 | | 2011-05-26 | 00:00:00 | 27,30 | 27,40 | 26,94 | 27,33 | 2.118.400 | | 2011-05-27 | 00:00:00 | 27,33 | 27,59 | 27,19 | 27,25 | 2.388.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
