(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 | 2017-08-17 | | Mínimo | 40,530 | Data Ex-Dividendo | 2017-08-17 | | 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 2017-08-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-07-26 | 00:00:00 | 27,38 | 27,45 | 27,13 | 27,19 | 1.971.300 | | 2011-07-27 | 00:00:00 | 27,05 | 27,28 | 26,95 | 27,16 | 4.302.500 | | 2011-07-28 | 00:00:00 | 27,14 | 27,47 | 27,07 | 27,07 | 4.933.000 | | 2011-07-29 | 00:00:00 | 26,76 | 27,27 | 26,62 | 27,02 | 5.300.800 | | 2011-08-01 | 00:00:00 | 27,31 | 27,39 | 26,82 | 27,13 | 3.315.200 | | 2011-08-02 | 00:00:00 | 26,94 | 27,10 | 26,45 | 26,45 | 5.298.400 | | 2011-08-03 | 00:00:00 | 26,46 | 26,79 | 25,79 | 26,31 | 4.836.500 | | 2011-08-04 | 00:00:00 | 25,94 | 26,04 | 25,02 | 25,10 | 6.046.200 | | 2011-08-05 | 00:00:00 | 25,39 | 25,56 | 23,85 | 24,84 | 8.772.100 | | 2011-08-08 | 00:00:00 | 24,18 | 24,51 | 22,86 | 23,14 | 8.867.200 | | 2011-08-09 | 00:00:00 | 23,29 | 24,35 | 22,80 | 24,31 | 14.053.500 | | 2011-08-10 | 00:00:00 | 23,74 | 24,36 | 23,46 | 23,48 | 11.384.500 | | 2011-08-11 | 00:00:00 | 23,69 | 24,80 | 23,55 | 24,49 | 6.323.500 | | 2011-08-12 | 00:00:00 | 24,68 | 25,14 | 24,40 | 24,54 | 4.588.800 | | 2011-08-15 | 00:00:00 | 24,81 | 25,35 | 24,78 | 25,32 | 3.081.300 | | 2011-08-16 | 00:00:00 | 25,01 | 25,27 | 24,76 | 25,11 | 3.279.300 | | 2011-08-17 | 00:00:00 | 25,30 | 25,67 | 25,14 | 25,29 | 2.361.800 | | 2011-08-18 | 00:00:00 | 24,65 | 24,75 | 24,04 | 24,26 | 5.848.800 | | 2011-08-19 | 00:00:00 | 23,96 | 24,51 | 23,90 | 24,05 | 4.959.200 | | 2011-08-22 | 00:00:00 | 24,56 | 24,62 | 23,73 | 23,89 | 3.746.400 | | 2011-08-23 | 00:00:00 | 24,03 | 24,86 | 23,83 | 24,86 | 4.614.000 | | 2011-08-24 | 00:00:00 | 24,74 | 25,55 | 24,70 | 25,53 | 4.071.100 | | 2011-08-25 | 00:00:00 | 25,64 | 25,91 | 24,95 | 25,08 | 4.577.200 | | 2011-08-26 | 00:00:00 | 24,93 | 25,54 | 24,58 | 25,35 | 3.752.800 | | 2011-08-29 | 00:00:00 | 25,69 | 25,93 | 25,58 | 25,90 | 2.506.700 | | 2011-08-30 | 00:00:00 | 25,72 | 25,93 | 25,49 | 25,79 | 5.158.800 | | 2011-08-31 | 00:00:00 | 26,01 | 26,11 | 25,69 | 25,97 | 4.986.900 | | 2011-09-01 | 00:00:00 | 26,00 | 26,17 | 25,87 | 25,92 | 5.303.100 | | 2011-09-02 | 00:00:00 | 25,41 | 25,66 | 25,26 | 25,44 | 3.598.700 | | 2011-09-06 | 00:00:00 | 24,68 | 24,93 | 24,47 | 24,88 | 4.006.100 | | 2011-09-07 | 00:00:00 | 25,19 | 25,52 | 25,13 | 25,52 | 3.896.700 | | 2011-09-08 | 00:00:00 | 25,29 | 25,63 | 25,11 | 25,27 | 3.758.400 | | 2011-09-09 | 00:00:00 | 24,97 | 25,03 | 24,71 | 24,88 | 6.165.300 | | 2011-09-12 | 00:00:00 | 24,68 | 25,23 | 24,66 | 25,20 | 6.444.700 | | 2011-09-13 | 00:00:00 | 25,33 | 25,35 | 24,90 | 25,14 | 4.335.600 | | 2011-09-14 | 00:00:00 | 25,24 | 25,77 | 24,95 | 25,52 | 4.488.100 | | 2011-09-15 | 00:00:00 | 25,81 | 25,98 | 25,62 | 25,95 | 3.464.400 | | 2011-09-16 | 00:00:00 | 26,06 | 26,30 | 25,83 | 26,00 | 4.838.400 | | 2011-09-19 | 00:00:00 | 25,49 | 26,07 | 25,49 | 25,94 | 3.312.100 | | 2011-09-20 | 00:00:00 | 26,08 | 26,29 | 25,84 | 25,88 | 3.460.800 | | 2011-09-21 | 00:00:00 | 25,84 | 26,09 | 25,11 | 25,11 | 4.424.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
