(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-04 | 00:00:00 | 28,27 | 28,49 | 28,14 | 28,47 | 2.806.500 | | 2012-09-05 | 00:00:00 | 28,57 | 28,63 | 28,29 | 28,30 | 3.008.800 | | 2012-09-06 | 00:00:00 | 28,48 | 28,68 | 28,45 | 28,62 | 3.296.600 | | 2012-09-07 | 00:00:00 | 28,70 | 28,98 | 28,65 | 28,96 | 2.877.700 | | 2012-09-10 | 00:00:00 | 29,21 | 29,21 | 28,71 | 28,73 | 3.245.500 | | 2012-09-11 | 00:00:00 | 28,78 | 28,97 | 28,60 | 28,66 | 2.795.300 | | 2012-09-12 | 00:00:00 | 28,77 | 28,80 | 28,46 | 28,49 | 3.411.300 | | 2012-09-13 | 00:00:00 | 28,50 | 28,86 | 28,35 | 28,81 | 3.801.600 | | 2012-09-14 | 00:00:00 | 28,83 | 29,10 | 28,69 | 28,80 | 2.917.100 | | 2012-09-17 | 00:00:00 | 28,78 | 28,99 | 28,70 | 28,99 | 7.458.600 | | 2012-09-18 | 00:00:00 | 28,91 | 29,05 | 28,88 | 28,98 | 2.597.800 | | 2012-09-19 | 00:00:00 | 28,93 | 29,05 | 28,88 | 28,99 | 2.603.700 | | 2012-09-20 | 00:00:00 | 28,79 | 28,95 | 28,74 | 28,87 | 2.932.300 | | 2012-09-21 | 00:00:00 | 29,00 | 29,12 | 28,92 | 29,06 | 4.078.300 | | 2012-09-24 | 00:00:00 | 28,98 | 29,33 | 28,89 | 29,28 | 3.255.100 | | 2012-09-25 | 00:00:00 | 29,31 | 29,54 | 29,26 | 29,26 | 4.474.600 | | 2012-09-26 | 00:00:00 | 29,26 | 29,41 | 29,02 | 29,14 | 3.350.900 | | 2012-09-27 | 00:00:00 | 29,20 | 29,31 | 29,04 | 29,26 | 2.169.600 | | 2012-09-28 | 00:00:00 | 29,20 | 29,40 | 29,10 | 29,36 | 2.745.600 | | 2012-10-01 | 00:00:00 | 29,45 | 29,80 | 29,40 | 29,56 | 2.805.400 | | 2012-10-02 | 00:00:00 | 29,69 | 29,84 | 29,59 | 29,65 | 2.315.700 | | 2012-10-03 | 00:00:00 | 29,68 | 29,74 | 29,55 | 29,66 | 2.372.900 | | 2012-10-04 | 00:00:00 | 29,82 | 30,11 | 29,75 | 29,97 | 1.672.100 | | 2012-10-05 | 00:00:00 | 30,10 | 30,22 | 29,88 | 29,98 | 2.084.600 | | 2012-10-08 | 00:00:00 | 29,91 | 29,98 | 29,79 | 29,80 | 1.726.200 | | 2012-10-09 | 00:00:00 | 29,81 | 29,96 | 29,69 | 29,90 | 3.299.900 | | 2012-10-10 | 00:00:00 | 29,86 | 29,91 | 29,50 | 29,52 | 2.781.400 | | 2012-10-11 | 00:00:00 | 29,70 | 29,79 | 29,40 | 29,42 | 2.408.800 | | 2012-10-12 | 00:00:00 | 29,39 | 29,48 | 28,99 | 29,03 | 2.707.500 | | 2012-10-15 | 00:00:00 | 29,05 | 29,24 | 28,98 | 29,18 | 2.280.100 | | 2012-10-16 | 00:00:00 | 29,34 | 29,76 | 29,30 | 29,74 | 2.756.700 | | 2012-10-17 | 00:00:00 | 29,81 | 30,17 | 29,74 | 30,16 | 3.305.200 | | 2012-10-18 | 00:00:00 | 30,13 | 30,17 | 29,73 | 29,74 | 1.918.600 | | 2012-10-19 | 00:00:00 | 29,81 | 29,97 | 29,46 | 29,62 | 2.867.300 | | 2012-10-22 | 00:00:00 | 29,54 | 29,71 | 29,39 | 29,51 | 2.285.900 | | 2012-10-23 | 00:00:00 | 29,27 | 29,32 | 28,87 | 29,01 | 3.275.700 | | 2012-10-24 | 00:00:00 | 29,15 | 29,39 | 28,81 | 28,86 | 3.045.800 | | 2012-10-25 | 00:00:00 | 29,05 | 29,24 | 28,96 | 29,12 | 3.310.500 | | 2012-10-26 | 00:00:00 | 29,16 | 29,20 | 28,78 | 29,02 | 2.509.200 | | 2012-10-31 | 00:00:00 | 29,20 | 29,21 | 28,71 | 28,87 | 3.372.700 | | 2012-11-01 | 00:00:00 | 28,80 | 28,87 | 28,38 | 28,65 | 5.301.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
