(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-01-17 | 00:00:00 | 31,30 | 31,61 | 31,11 | 31,31 | 3.799.000 | 2012-01-18 | 00:00:00 | 31,35 | 31,40 | 31,23 | 31,28 | 2.960.300 | 2012-01-19 | 00:00:00 | 31,33 | 31,47 | 31,16 | 31,41 | 2.680.800 | 2012-01-20 | 00:00:00 | 31,39 | 31,55 | 31,16 | 31,55 | 2.371.500 | 2012-01-23 | 00:00:00 | 31,53 | 31,89 | 31,46 | 31,74 | 1.886.800 | 2012-01-24 | 00:00:00 | 31,47 | 31,70 | 31,38 | 31,49 | 2.474.200 | 2012-01-25 | 00:00:00 | 31,40 | 31,72 | 31,12 | 31,65 | 2.650.800 | 2012-01-26 | 00:00:00 | 31,85 | 31,98 | 31,63 | 31,80 | 8.451.900 | 2012-01-27 | 00:00:00 | 31,73 | 31,82 | 31,43 | 31,63 | 7.465.900 | 2012-01-30 | 00:00:00 | 31,45 | 31,74 | 31,27 | 31,74 | 3.163.100 | 2012-01-31 | 00:00:00 | 31,87 | 31,89 | 31,27 | 31,49 | 3.179.100 | 2012-02-01 | 00:00:00 | 31,69 | 31,91 | 31,49 | 31,51 | 3.526.600 | 2012-02-02 | 00:00:00 | 31,60 | 31,77 | 30,87 | 30,87 | 5.126.400 | 2012-02-03 | 00:00:00 | 30,97 | 31,01 | 30,25 | 30,56 | 6.988.400 | 2012-02-06 | 00:00:00 | 30,48 | 30,83 | 30,48 | 30,75 | 2.957.800 | 2012-02-07 | 00:00:00 | 30,48 | 31,39 | 30,48 | 31,32 | 3.677.300 | 2012-02-08 | 00:00:00 | 31,07 | 31,14 | 30,83 | 31,01 | 764.200 | 2012-02-09 | 00:00:00 | 31,10 | 31,24 | 31,03 | 31,10 | 3.201.500 | 2012-02-10 | 00:00:00 | 30,90 | 30,94 | 30,64 | 30,78 | 2.474.800 | 2012-02-13 | 00:00:00 | 31,00 | 31,06 | 30,81 | 30,98 | 1.886.100 | 2012-02-14 | 00:00:00 | 31,04 | 31,10 | 30,77 | 30,99 | 2.483.200 | 2012-02-15 | 00:00:00 | 30,99 | 31,09 | 30,49 | 30,63 | 4.257.100 | 2012-02-16 | 00:00:00 | 30,67 | 30,94 | 30,66 | 30,74 | 2.551.600 | 2012-02-17 | 00:00:00 | 30,88 | 31,06 | 30,82 | 30,95 | 2.622.700 | 2012-02-21 | 00:00:00 | 31,09 | 31,33 | 30,97 | 31,16 | 2.835.600 | 2012-02-22 | 00:00:00 | 31,14 | 31,38 | 31,04 | 31,31 | 2.189.800 | 2012-02-23 | 00:00:00 | 31,32 | 31,76 | 31,26 | 31,56 | 2.508.600 | 2012-02-24 | 00:00:00 | 31,59 | 31,87 | 31,48 | 31,73 | 5.828.300 | 2012-02-27 | 00:00:00 | 31,62 | 31,72 | 31,47 | 31,55 | 1.882.000 | 2012-02-28 | 00:00:00 | 31,59 | 31,67 | 31,17 | 31,24 | 2.897.000 | 2012-02-29 | 00:00:00 | 31,26 | 31,57 | 31,20 | 31,38 | 3.093.500 | 2012-03-01 | 00:00:00 | 31,44 | 31,62 | 31,32 | 31,50 | 2.512.700 | 2012-03-02 | 00:00:00 | 31,44 | 31,64 | 31,30 | 31,47 | 2.502.400 | 2012-03-05 | 00:00:00 | 31,39 | 31,46 | 31,04 | 31,22 | 2.261.300 | 2012-03-06 | 00:00:00 | 31,00 | 31,12 | 30,83 | 31,00 | 3.674.800 | 2012-03-07 | 00:00:00 | 31,00 | 31,28 | 30,93 | 30,97 | 3.633.500 | 2012-03-08 | 00:00:00 | 31,30 | 31,72 | 31,24 | 31,68 | 2.397.300 | 2012-03-09 | 00:00:00 | 31,71 | 31,83 | 31,46 | 31,55 | 2.869.300 | 2012-03-12 | 00:00:00 | 31,77 | 32,15 | 31,72 | 32,05 | 2.906.700 | 2012-03-13 | 00:00:00 | 32,18 | 32,18 | 31,74 | 31,97 | 2.933.900 | 2012-03-14 | 00:00:00 | 31,93 | 32,10 | 31,75 | 31,95 | 2.388.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|