(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-12-31 | 00:00:00 | 26,89 | 27,40 | 26,73 | 27,38 | 4.294.200 | | 2013-01-02 | 00:00:00 | 27,80 | 28,06 | 27,76 | 28,06 | 4.203.100 | | 2013-01-03 | 00:00:00 | 28,08 | 28,35 | 28,03 | 28,19 | 3.611.600 | | 2013-01-04 | 00:00:00 | 28,27 | 28,40 | 28,19 | 28,33 | 3.687.700 | | 2013-01-07 | 00:00:00 | 28,18 | 28,25 | 27,98 | 28,07 | 3.744.300 | | 2013-01-08 | 00:00:00 | 28,03 | 28,18 | 27,91 | 27,98 | 3.871.700 | | 2013-01-09 | 00:00:00 | 27,98 | 28,06 | 27,69 | 27,82 | 4.541.300 | | 2013-01-10 | 00:00:00 | 27,97 | 28,00 | 27,83 | 27,88 | 3.414.400 | | 2013-01-11 | 00:00:00 | 27,92 | 27,96 | 27,57 | 27,60 | 5.591.000 | | 2013-01-14 | 00:00:00 | 27,67 | 28,00 | 27,52 | 27,69 | 5.705.300 | | 2013-01-15 | 00:00:00 | 27,62 | 27,72 | 27,45 | 27,63 | 8.988.400 | | 2013-01-16 | 00:00:00 | 27,63 | 27,98 | 27,50 | 27,51 | 7.025.100 | | 2013-01-17 | 00:00:00 | 27,61 | 27,62 | 27,01 | 27,28 | 10.394.600 | | 2013-01-18 | 00:00:00 | 27,21 | 27,30 | 27,07 | 27,19 | 8.692.700 | | 2013-01-22 | 00:00:00 | 27,18 | 27,55 | 27,16 | 27,42 | 9.719.900 | | 2013-01-23 | 00:00:00 | 27,39 | 27,47 | 27,16 | 27,21 | 5.425.400 | | 2013-01-24 | 00:00:00 | 27,30 | 27,52 | 26,99 | 27,00 | 5.791.600 | | 2013-01-25 | 00:00:00 | 27,01 | 27,18 | 26,86 | 27,09 | 9.484.100 | | 2013-01-28 | 00:00:00 | 27,16 | 27,26 | 27,07 | 27,19 | 5.683.000 | | 2013-01-29 | 00:00:00 | 27,25 | 27,73 | 27,17 | 27,71 | 6.842.300 | | 2013-01-30 | 00:00:00 | 27,77 | 27,96 | 27,61 | 27,69 | 5.574.600 | | 2013-01-31 | 00:00:00 | 27,62 | 27,83 | 27,61 | 27,78 | 4.287.400 | | 2013-02-01 | 00:00:00 | 27,93 | 28,32 | 27,78 | 28,25 | 7.293.100 | | 2013-02-04 | 00:00:00 | 28,18 | 28,27 | 27,96 | 27,98 | 4.304.500 | | 2013-02-05 | 00:00:00 | 28,13 | 28,34 | 27,91 | 28,26 | 5.654.100 | | 2013-02-06 | 00:00:00 | 28,19 | 29,34 | 28,18 | 29,29 | 10.040.400 | | 2013-02-07 | 00:00:00 | 29,22 | 29,62 | 29,10 | 29,42 | 6.519.300 | | 2013-02-08 | 00:00:00 | 29,51 | 29,65 | 29,44 | 29,58 | 16.563.600 | | 2013-02-11 | 00:00:00 | 29,61 | 29,70 | 29,42 | 29,55 | 13.996.200 | | 2013-02-12 | 00:00:00 | 29,54 | 29,94 | 29,40 | 29,84 | 15.880.800 | | 2013-02-13 | 00:00:00 | 29,49 | 29,62 | 29,39 | 29,44 | 4.209.600 | | 2013-02-14 | 00:00:00 | 29,36 | 29,60 | 29,35 | 29,56 | 4.594.900 | | 2013-02-15 | 00:00:00 | 29,56 | 29,69 | 29,32 | 29,46 | 4.422.800 | | 2013-02-19 | 00:00:00 | 29,56 | 29,82 | 29,45 | 29,74 | 3.476.900 | | 2013-02-20 | 00:00:00 | 29,66 | 29,85 | 29,58 | 29,59 | 4.503.300 | | 2013-02-21 | 00:00:00 | 29,52 | 29,52 | 29,08 | 29,34 | 4.859.400 | | 2013-02-22 | 00:00:00 | 29,40 | 29,60 | 29,23 | 29,52 | 4.092.300 | | 2013-02-25 | 00:00:00 | 29,67 | 29,89 | 28,96 | 28,97 | 5.256.700 | | 2013-02-26 | 00:00:00 | 29,17 | 29,25 | 28,70 | 29,00 | 3.951.000 | | 2013-02-27 | 00:00:00 | 28,92 | 29,15 | 28,75 | 28,98 | 4.112.700 | | 2013-02-28 | 00:00:00 | 29,06 | 29,18 | 28,99 | 29,04 | 3.705.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
