(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-05-27 | 00:00:00 | 27,33 | 27,59 | 27,19 | 27,25 | 2.388.100 | | 2011-05-31 | 00:00:00 | 27,42 | 27,63 | 27,28 | 27,59 | 3.007.000 | | 2011-06-01 | 00:00:00 | 27,48 | 27,58 | 27,15 | 27,19 | 3.645.000 | | 2011-06-02 | 00:00:00 | 27,26 | 27,40 | 26,95 | 27,27 | 3.756.200 | | 2011-06-03 | 00:00:00 | 26,90 | 27,35 | 26,81 | 27,13 | 2.656.500 | | 2011-06-06 | 00:00:00 | 27,22 | 27,36 | 26,65 | 26,71 | 2.785.000 | | 2011-06-07 | 00:00:00 | 26,93 | 27,28 | 26,78 | 26,96 | 4.984.900 | | 2011-06-08 | 00:00:00 | 26,99 | 27,04 | 26,74 | 26,90 | 3.516.700 | | 2011-06-09 | 00:00:00 | 26,98 | 27,28 | 26,83 | 27,16 | 2.607.600 | | 2011-06-10 | 00:00:00 | 27,05 | 27,10 | 26,87 | 26,92 | 3.126.300 | | 2011-06-13 | 00:00:00 | 27,06 | 27,16 | 26,66 | 26,76 | 3.532.700 | | 2011-06-14 | 00:00:00 | 27,08 | 27,32 | 27,01 | 27,22 | 2.954.500 | | 2011-06-15 | 00:00:00 | 27,08 | 27,08 | 26,34 | 26,54 | 4.443.000 | | 2011-06-16 | 00:00:00 | 26,58 | 26,78 | 26,34 | 26,50 | 5.023.500 | | 2011-06-17 | 00:00:00 | 26,75 | 26,88 | 26,50 | 26,63 | 5.075.700 | | 2011-06-20 | 00:00:00 | 26,53 | 26,88 | 26,53 | 26,84 | 5.038.300 | | 2011-06-21 | 00:00:00 | 26,94 | 27,37 | 26,93 | 27,26 | 3.176.800 | | 2011-06-22 | 00:00:00 | 27,12 | 27,28 | 27,00 | 27,02 | 3.009.000 | | 2011-06-23 | 00:00:00 | 26,64 | 26,78 | 26,17 | 26,75 | 4.015.400 | | 2011-06-24 | 00:00:00 | 26,80 | 26,82 | 26,42 | 26,45 | 3.559.900 | | 2011-06-27 | 00:00:00 | 26,34 | 26,78 | 26,25 | 26,59 | 2.354.000 | | 2011-06-28 | 00:00:00 | 26,68 | 27,00 | 26,65 | 26,98 | 3.008.400 | | 2011-06-29 | 00:00:00 | 26,97 | 27,33 | 26,94 | 27,16 | 2.711.800 | | 2011-06-30 | 00:00:00 | 27,28 | 27,42 | 27,07 | 27,41 | 2.693.500 | | 2011-07-01 | 00:00:00 | 27,43 | 27,82 | 27,21 | 27,80 | 2.559.400 | | 2011-07-05 | 00:00:00 | 27,80 | 27,97 | 27,72 | 27,77 | 2.680.700 | | 2011-07-06 | 00:00:00 | 27,69 | 27,83 | 27,60 | 27,74 | 1.938.300 | | 2011-07-07 | 00:00:00 | 27,97 | 28,00 | 27,79 | 27,93 | 1.932.800 | | 2011-07-08 | 00:00:00 | 27,63 | 27,75 | 27,49 | 27,66 | 2.023.900 | | 2011-07-11 | 00:00:00 | 27,34 | 27,51 | 27,08 | 27,14 | 2.070.800 | | 2011-07-12 | 00:00:00 | 27,00 | 27,31 | 26,93 | 26,99 | 2.937.500 | | 2011-07-13 | 00:00:00 | 27,05 | 27,32 | 26,84 | 26,92 | 3.029.300 | | 2011-07-14 | 00:00:00 | 26,97 | 27,24 | 26,90 | 26,92 | 2.930.300 | | 2011-07-15 | 00:00:00 | 27,20 | 27,45 | 27,11 | 27,43 | 3.164.700 | | 2011-07-18 | 00:00:00 | 27,29 | 27,31 | 27,01 | 27,13 | 2.502.100 | | 2011-07-19 | 00:00:00 | 27,23 | 27,49 | 27,05 | 27,35 | 2.270.800 | | 2011-07-20 | 00:00:00 | 27,41 | 27,41 | 27,14 | 27,23 | 1.925.800 | | 2011-07-21 | 00:00:00 | 27,45 | 27,74 | 27,40 | 27,68 | 2.955.200 | | 2011-07-22 | 00:00:00 | 27,71 | 27,80 | 27,51 | 27,65 | 1.632.000 | | 2011-07-25 | 00:00:00 | 27,36 | 27,65 | 27,32 | 27,41 | 1.745.500 | | 2011-07-26 | 00:00:00 | 27,38 | 27,45 | 27,13 | 27,19 | 1.971.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
