(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-11 | 00:00:00 | 25,55 | 26,13 | 25,51 | 25,86 | 2.821.100 | | 2007-06-12 | 00:00:00 | 25,84 | 26,01 | 25,54 | 25,70 | 5.504.900 | | 2007-06-13 | 00:00:00 | 25,69 | 26,35 | 25,68 | 26,32 | 2.830.000 | | 2007-06-14 | 00:00:00 | 26,50 | 26,50 | 26,23 | 26,28 | 1.731.900 | | 2007-06-15 | 00:00:00 | 26,42 | 26,58 | 26,09 | 26,53 | 3.784.500 | | 2007-06-18 | 00:00:00 | 26,12 | 26,74 | 26,12 | 26,49 | 1.667.900 | | 2007-06-19 | 00:00:00 | 26,50 | 26,74 | 26,41 | 26,63 | 1.406.200 | | 2007-06-20 | 00:00:00 | 26,69 | 27,06 | 25,95 | 25,96 | 2.612.500 | | 2007-06-21 | 00:00:00 | 25,85 | 26,34 | 25,57 | 26,32 | 1.894.700 | | 2007-06-22 | 00:00:00 | 26,21 | 26,41 | 25,81 | 26,41 | 4.697.600 | | 2007-06-25 | 00:00:00 | 26,25 | 26,53 | 25,75 | 26,16 | 3.468.400 | | 2007-06-26 | 00:00:00 | 26,20 | 26,43 | 25,87 | 25,90 | 3.318.500 | | 2007-06-27 | 00:00:00 | 25,65 | 26,17 | 25,60 | 26,03 | 3.360.000 | | 2007-06-28 | 00:00:00 | 25,97 | 26,25 | 25,78 | 25,81 | 2.174.400 | | 2007-06-29 | 00:00:00 | 25,82 | 26,03 | 25,65 | 25,96 | 2.014.700 | | 2007-07-02 | 00:00:00 | 26,20 | 26,42 | 26,15 | 26,33 | 2.052.100 | | 2007-07-03 | 00:00:00 | 26,76 | 26,77 | 26,34 | 26,44 | 1.085.300 | | 2007-07-05 | 00:00:00 | 25,69 | 26,60 | 25,68 | 26,41 | 2.827.000 | | 2007-07-06 | 00:00:00 | 26,35 | 26,64 | 26,20 | 26,53 | 1.503.500 | | 2007-07-09 | 00:00:00 | 26,59 | 26,73 | 26,25 | 26,41 | 1.948.400 | | 2007-07-10 | 00:00:00 | 26,36 | 26,41 | 25,90 | 26,03 | 2.547.200 | | 2007-07-11 | 00:00:00 | 25,98 | 26,38 | 25,95 | 26,31 | 2.014.100 | | 2007-07-12 | 00:00:00 | 26,50 | 26,50 | 26,00 | 26,38 | 1.987.000 | | 2007-07-13 | 00:00:00 | 26,40 | 26,92 | 26,26 | 26,72 | 1.900.200 | | 2007-07-16 | 00:00:00 | 26,60 | 26,68 | 26,12 | 26,23 | 2.155.500 | | 2007-07-17 | 00:00:00 | 26,27 | 26,49 | 26,08 | 26,23 | 1.791.500 | | 2007-07-18 | 00:00:00 | 26,08 | 26,42 | 26,07 | 26,37 | 2.064.800 | | 2007-07-19 | 00:00:00 | 26,45 | 27,46 | 26,40 | 27,37 | 3.966.000 | | 2007-07-20 | 00:00:00 | 26,59 | 27,73 | 26,59 | 27,03 | 3.231.100 | | 2007-07-23 | 00:00:00 | 27,10 | 27,47 | 26,61 | 27,42 | 2.326.200 | | 2007-07-24 | 00:00:00 | 27,18 | 27,48 | 26,49 | 26,64 | 3.857.400 | | 2007-07-25 | 00:00:00 | 26,80 | 26,96 | 26,25 | 26,67 | 2.177.000 | | 2007-07-26 | 00:00:00 | 26,00 | 26,82 | 25,32 | 25,83 | 2.942.500 | | 2007-07-27 | 00:00:00 | 25,68 | 26,24 | 25,02 | 25,14 | 2.783.100 | | 2007-07-30 | 00:00:00 | 25,07 | 25,64 | 24,68 | 25,48 | 2.488.100 | | 2007-07-31 | 00:00:00 | 25,63 | 26,00 | 25,38 | 25,47 | 2.492.000 | | 2007-08-01 | 00:00:00 | 25,45 | 25,72 | 24,99 | 25,61 | 3.021.500 | | 2007-08-02 | 00:00:00 | 25,61 | 25,78 | 25,25 | 25,36 | 2.413.500 | | 2007-08-03 | 00:00:00 | 25,36 | 25,49 | 24,78 | 24,78 | 2.647.000 | | 2007-08-06 | 00:00:00 | 24,66 | 24,75 | 22,05 | 24,44 | 5.686.200 | | 2007-08-07 | 00:00:00 | 24,10 | 24,39 | 23,92 | 24,18 | 5.071.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
