(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-05-10 | 00:00:00 | 30,01 | 30,35 | 29,94 | 30,12 | 2.856.100 | | 2012-05-11 | 00:00:00 | 30,01 | 30,41 | 29,96 | 30,21 | 3.010.600 | | 2012-05-14 | 00:00:00 | 29,96 | 30,00 | 29,55 | 29,57 | 2.503.200 | | 2012-05-15 | 00:00:00 | 29,50 | 29,69 | 29,22 | 29,29 | 2.594.900 | | 2012-05-16 | 00:00:00 | 29,34 | 29,44 | 28,82 | 28,88 | 5.313.500 | | 2012-05-17 | 00:00:00 | 28,86 | 28,93 | 28,31 | 28,32 | 5.193.200 | | 2012-05-18 | 00:00:00 | 28,35 | 28,92 | 28,23 | 28,34 | 4.812.100 | | 2012-05-21 | 00:00:00 | 28,36 | 28,84 | 28,29 | 28,82 | 2.594.200 | | 2012-05-22 | 00:00:00 | 29,00 | 29,28 | 28,85 | 28,99 | 3.658.700 | | 2012-05-23 | 00:00:00 | 28,76 | 28,80 | 28,38 | 28,69 | 3.800.000 | | 2012-05-24 | 00:00:00 | 28,81 | 29,12 | 28,60 | 28,84 | 3.299.700 | | 2012-05-25 | 00:00:00 | 28,81 | 29,10 | 28,81 | 28,89 | 2.279.100 | | 2012-05-29 | 00:00:00 | 29,01 | 29,29 | 28,92 | 29,19 | 2.522.000 | | 2012-05-30 | 00:00:00 | 29,05 | 29,22 | 28,66 | 28,66 | 4.251.500 | | 2012-05-31 | 00:00:00 | 28,69 | 28,87 | 28,23 | 28,71 | 4.735.300 | | 2012-06-01 | 00:00:00 | 28,23 | 28,39 | 27,85 | 27,88 | 3.445.800 | | 2012-06-04 | 00:00:00 | 27,97 | 28,06 | 27,60 | 27,74 | 3.531.600 | | 2012-06-05 | 00:00:00 | 27,68 | 27,96 | 27,55 | 27,88 | 3.093.600 | | 2012-06-06 | 00:00:00 | 28,07 | 28,29 | 28,00 | 28,18 | 6.515.900 | | 2012-06-07 | 00:00:00 | 28,46 | 28,54 | 28,18 | 28,27 | 3.095.300 | | 2012-06-08 | 00:00:00 | 28,15 | 28,25 | 27,77 | 27,81 | 4.301.100 | | 2012-06-11 | 00:00:00 | 28,17 | 28,18 | 27,70 | 27,78 | 5.318.600 | | 2012-06-12 | 00:00:00 | 27,89 | 28,05 | 27,77 | 27,91 | 4.861.700 | | 2012-06-13 | 00:00:00 | 27,77 | 27,84 | 27,36 | 27,52 | 4.343.400 | | 2012-06-14 | 00:00:00 | 27,59 | 27,84 | 27,45 | 27,71 | 3.607.600 | | 2012-06-15 | 00:00:00 | 28,01 | 28,02 | 27,70 | 28,01 | 4.574.400 | | 2012-06-18 | 00:00:00 | 27,91 | 27,99 | 27,67 | 27,71 | 3.100.300 | | 2012-06-19 | 00:00:00 | 27,86 | 28,10 | 27,81 | 28,02 | 4.185.700 | | 2012-06-20 | 00:00:00 | 28,00 | 28,05 | 27,65 | 27,88 | 3.276.500 | | 2012-06-21 | 00:00:00 | 27,94 | 28,05 | 27,42 | 27,47 | 6.434.200 | | 2012-06-22 | 00:00:00 | 27,60 | 28,12 | 27,51 | 27,95 | 11.122.700 | | 2012-06-25 | 00:00:00 | 27,83 | 27,87 | 27,59 | 27,83 | 3.661.200 | | 2012-06-26 | 00:00:00 | 27,83 | 28,00 | 27,67 | 27,80 | 3.391.900 | | 2012-06-27 | 00:00:00 | 27,85 | 28,24 | 27,85 | 28,22 | 2.875.700 | | 2012-06-28 | 00:00:00 | 28,22 | 28,85 | 28,16 | 28,84 | 5.392.900 | | 2012-06-29 | 00:00:00 | 29,25 | 29,40 | 28,91 | 29,06 | 3.966.800 | | 2012-07-02 | 00:00:00 | 29,16 | 29,34 | 28,96 | 29,10 | 4.389.700 | | 2012-07-03 | 00:00:00 | 29,19 | 29,34 | 28,99 | 29,15 | 2.204.200 | | 2012-07-05 | 00:00:00 | 29,02 | 29,30 | 28,80 | 29,17 | 3.683.400 | | 2012-07-06 | 00:00:00 | 28,95 | 29,17 | 28,80 | 29,13 | 2.700.400 | | 2012-07-09 | 00:00:00 | 29,07 | 29,10 | 28,85 | 29,00 | 2.384.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
