(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 | 2012-03-14 | 00:00:00 | 31,93 | 32,10 | 31,75 | 31,95 | 2.388.300 | 2012-03-15 | 00:00:00 | 32,00 | 32,10 | 31,76 | 32,09 | 2.486.400 | 2012-03-16 | 00:00:00 | 32,12 | 32,26 | 32,00 | 32,06 | 3.511.500 | 2012-03-19 | 00:00:00 | 32,10 | 32,27 | 31,96 | 32,15 | 1.744.800 | 2012-03-20 | 00:00:00 | 31,96 | 32,00 | 31,78 | 31,92 | 2.018.600 | 2012-03-21 | 00:00:00 | 31,89 | 31,94 | 31,72 | 31,89 | 1.769.600 | 2012-03-22 | 00:00:00 | 31,73 | 31,87 | 31,60 | 31,74 | 2.152.000 | 2012-03-23 | 00:00:00 | 31,75 | 31,86 | 31,61 | 31,64 | 3.399.400 | 2012-03-26 | 00:00:00 | 31,79 | 32,22 | 31,71 | 31,75 | 2.563.900 | 2012-03-27 | 00:00:00 | 31,76 | 31,97 | 31,72 | 31,92 | 2.471.300 | 2012-03-28 | 00:00:00 | 31,86 | 31,90 | 31,47 | 31,61 | 1.990.100 | 2012-03-29 | 00:00:00 | 31,45 | 31,63 | 31,12 | 31,54 | 1.786.900 | 2012-03-30 | 00:00:00 | 31,65 | 31,75 | 31,42 | 31,55 | 2.732.100 | 2012-04-02 | 00:00:00 | 31,55 | 31,79 | 31,39 | 31,57 | 3.616.800 | 2012-04-03 | 00:00:00 | 31,51 | 31,59 | 31,19 | 31,39 | 2.668.600 | 2012-04-04 | 00:00:00 | 31,26 | 31,52 | 31,10 | 31,39 | 2.688.600 | 2012-04-05 | 00:00:00 | 31,26 | 31,56 | 31,25 | 31,37 | 1.640.000 | 2012-04-09 | 00:00:00 | 31,16 | 31,28 | 30,92 | 31,17 | 2.012.600 | 2012-04-10 | 00:00:00 | 31,09 | 31,20 | 30,15 | 30,16 | 4.330.000 | 2012-04-11 | 00:00:00 | 30,37 | 30,43 | 30,16 | 30,17 | 2.788.600 | 2012-04-12 | 00:00:00 | 30,13 | 30,51 | 30,13 | 30,45 | 2.795.500 | 2012-04-13 | 00:00:00 | 30,33 | 30,63 | 30,32 | 30,33 | 2.624.100 | 2012-04-16 | 00:00:00 | 30,44 | 30,50 | 29,85 | 30,02 | 6.322.800 | 2012-04-17 | 00:00:00 | 30,25 | 30,48 | 30,13 | 30,45 | 3.097.400 | 2012-04-18 | 00:00:00 | 30,31 | 30,53 | 30,28 | 30,45 | 2.718.000 | 2012-04-19 | 00:00:00 | 30,37 | 30,51 | 30,19 | 30,38 | 2.765.600 | 2012-04-20 | 00:00:00 | 30,45 | 30,58 | 30,23 | 30,26 | 3.606.200 | 2012-04-23 | 00:00:00 | 30,14 | 30,18 | 29,77 | 29,83 | 3.347.600 | 2012-04-24 | 00:00:00 | 29,90 | 30,09 | 29,87 | 30,06 | 3.224.900 | 2012-04-25 | 00:00:00 | 30,21 | 30,25 | 29,98 | 30,04 | 3.518.000 | 2012-04-26 | 00:00:00 | 30,02 | 30,58 | 30,02 | 30,49 | 3.333.200 | 2012-04-27 | 00:00:00 | 30,56 | 30,63 | 30,36 | 30,54 | 2.416.900 | 2012-04-30 | 00:00:00 | 30,53 | 30,77 | 30,47 | 30,74 | 3.809.700 | 2012-05-01 | 00:00:00 | 30,69 | 31,57 | 30,64 | 31,51 | 4.754.700 | 2012-05-02 | 00:00:00 | 31,38 | 31,45 | 31,05 | 31,43 | 4.777.500 | 2012-05-03 | 00:00:00 | 31,28 | 31,38 | 30,65 | 30,65 | 4.823.800 | 2012-05-04 | 00:00:00 | 30,18 | 30,71 | 30,00 | 30,31 | 4.228.500 | 2012-05-07 | 00:00:00 | 30,14 | 30,54 | 30,02 | 30,40 | 2.800.000 | 2012-05-08 | 00:00:00 | 30,20 | 30,40 | 29,78 | 30,36 | 4.445.000 | 2012-05-09 | 00:00:00 | 29,70 | 30,05 | 29,29 | 29,82 | 1.269.400 | 2012-05-10 | 00:00:00 | 30,01 | 30,35 | 29,94 | 30,12 | 2.856.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|