(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-09-21 | 00:00:00 | 25,84 | 26,09 | 25,11 | 25,11 | 4.424.900 | | 2011-09-22 | 00:00:00 | 24,48 | 24,69 | 24,08 | 24,60 | 8.791.900 | | 2011-09-23 | 00:00:00 | 24,45 | 24,79 | 24,24 | 24,41 | 4.398.100 | | 2011-09-26 | 00:00:00 | 24,56 | 25,07 | 24,11 | 25,05 | 7.617.000 | | 2011-09-27 | 00:00:00 | 25,67 | 25,97 | 25,26 | 25,40 | 4.655.800 | | 2011-09-28 | 00:00:00 | 25,40 | 25,40 | 24,56 | 24,60 | 4.733.700 | | 2011-09-29 | 00:00:00 | 25,10 | 25,16 | 24,73 | 25,09 | 8.745.900 | | 2011-09-30 | 00:00:00 | 24,78 | 25,06 | 24,53 | 24,53 | 4.145.100 | | 2011-10-03 | 00:00:00 | 24,44 | 24,96 | 24,13 | 24,13 | 5.706.300 | | 2011-10-04 | 00:00:00 | 23,77 | 24,68 | 23,17 | 24,67 | 7.184.900 | | 2011-10-05 | 00:00:00 | 24,77 | 25,09 | 24,32 | 24,99 | 4.232.200 | | 2011-10-06 | 00:00:00 | 24,92 | 25,51 | 24,86 | 25,51 | 4.079.300 | | 2011-10-07 | 00:00:00 | 25,72 | 25,73 | 25,17 | 25,33 | 3.913.000 | | 2011-10-10 | 00:00:00 | 25,76 | 26,10 | 25,68 | 26,10 | 3.152.200 | | 2011-10-11 | 00:00:00 | 25,87 | 26,09 | 25,80 | 25,94 | 2.786.100 | | 2011-10-12 | 00:00:00 | 26,05 | 26,16 | 25,80 | 25,86 | 4.331.400 | | 2011-10-13 | 00:00:00 | 25,63 | 26,16 | 25,60 | 26,09 | 2.789.800 | | 2011-10-14 | 00:00:00 | 26,24 | 26,64 | 26,14 | 26,63 | 2.750.200 | | 2011-10-17 | 00:00:00 | 26,78 | 27,15 | 26,75 | 26,83 | 5.729.200 | | 2011-10-18 | 00:00:00 | 26,76 | 27,84 | 26,55 | 27,65 | 5.475.700 | | 2011-10-19 | 00:00:00 | 27,50 | 28,12 | 27,43 | 27,62 | 4.611.900 | | 2011-10-20 | 00:00:00 | 27,65 | 27,84 | 27,36 | 27,70 | 4.163.300 | | 2011-10-21 | 00:00:00 | 27,99 | 28,26 | 27,82 | 28,26 | 3.415.400 | | 2011-10-24 | 00:00:00 | 28,25 | 28,58 | 28,12 | 28,55 | 4.175.400 | | 2011-10-25 | 00:00:00 | 28,40 | 28,50 | 27,98 | 28,15 | 3.219.200 | | 2011-10-26 | 00:00:00 | 28,50 | 28,86 | 27,95 | 28,78 | 4.325.700 | | 2011-10-27 | 00:00:00 | 29,06 | 29,75 | 29,05 | 29,46 | 6.056.600 | | 2011-10-28 | 00:00:00 | 29,35 | 29,43 | 29,03 | 29,17 | 3.935.500 | | 2011-10-31 | 00:00:00 | 28,96 | 29,07 | 28,61 | 28,63 | 3.585.400 | | 2011-11-01 | 00:00:00 | 27,81 | 28,23 | 27,53 | 27,86 | 4.665.600 | | 2011-11-02 | 00:00:00 | 28,37 | 28,80 | 28,25 | 28,69 | 3.839.000 | | 2011-11-03 | 00:00:00 | 29,02 | 29,13 | 28,51 | 28,99 | 3.263.500 | | 2011-11-04 | 00:00:00 | 28,70 | 29,40 | 28,52 | 29,33 | 4.404.800 | | 2011-11-07 | 00:00:00 | 29,40 | 29,73 | 28,92 | 29,41 | 3.205.500 | | 2011-11-08 | 00:00:00 | 29,01 | 29,73 | 28,88 | 29,67 | 5.087.600 | | 2011-11-09 | 00:00:00 | 28,97 | 29,47 | 28,82 | 28,87 | 5.322.100 | | 2011-11-10 | 00:00:00 | 29,14 | 29,34 | 28,94 | 29,04 | 5.278.000 | | 2011-11-11 | 00:00:00 | 29,35 | 29,46 | 29,09 | 29,27 | 4.358.900 | | 2011-11-14 | 00:00:00 | 29,07 | 29,20 | 28,74 | 28,93 | 7.829.300 | | 2011-11-15 | 00:00:00 | 28,80 | 29,15 | 28,75 | 29,04 | 4.158.100 | | 2011-11-16 | 00:00:00 | 28,86 | 28,89 | 28,43 | 28,45 | 7.001.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
