(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 | | 2013-04-26 | 00:00:00 | 31,01 | 31,30 | 30,76 | 31,17 | 10.886.100 | | 2013-04-29 | 00:00:00 | 31,18 | 31,43 | 31,16 | 31,36 | 10.809.800 | | 2013-04-30 | 00:00:00 | 31,38 | 31,53 | 31,24 | 31,53 | 3.350.300 | | 2013-05-01 | 00:00:00 | 31,43 | 31,52 | 30,72 | 30,81 | 4.380.800 | | 2013-05-02 | 00:00:00 | 30,80 | 31,00 | 30,70 | 30,89 | 4.646.700 | | 2013-05-03 | 00:00:00 | 31,10 | 31,25 | 30,64 | 30,94 | 4.089.200 | | 2013-05-06 | 00:00:00 | 30,92 | 31,13 | 30,88 | 30,94 | 3.252.900 | | 2013-05-07 | 00:00:00 | 31,01 | 31,17 | 30,97 | 31,15 | 3.270.300 | | 2013-05-08 | 00:00:00 | 30,73 | 31,08 | 30,67 | 30,96 | 3.139.800 | | 2013-05-09 | 00:00:00 | 30,98 | 31,00 | 30,61 | 30,77 | 2.467.900 | | 2013-05-10 | 00:00:00 | 30,73 | 30,85 | 30,59 | 30,79 | 2.191.400 | | 2013-05-13 | 00:00:00 | 30,80 | 31,15 | 30,63 | 31,11 | 3.295.100 | | 2013-05-14 | 00:00:00 | 31,16 | 31,35 | 31,01 | 31,17 | 3.424.900 | | 2013-05-15 | 00:00:00 | 31,17 | 31,56 | 31,02 | 31,52 | 3.370.400 | | 2013-05-16 | 00:00:00 | 31,50 | 31,59 | 31,33 | 31,34 | 3.063.700 | | 2013-05-17 | 00:00:00 | 31,52 | 31,83 | 31,39 | 31,68 | 3.002.500 | | 2013-05-20 | 00:00:00 | 31,66 | 31,84 | 31,60 | 31,82 | 2.348.400 | | 2013-05-21 | 00:00:00 | 31,87 | 32,05 | 31,65 | 31,94 | 2.415.400 | | 2013-05-22 | 00:00:00 | 31,90 | 32,02 | 31,51 | 31,63 | 2.264.500 | | 2013-05-23 | 00:00:00 | 31,37 | 31,49 | 31,11 | 31,45 | 2.077.600 | | 2013-05-24 | 00:00:00 | 31,25 | 31,40 | 31,12 | 31,34 | 1.812.400 | | 2013-05-28 | 00:00:00 | 31,63 | 31,67 | 31,03 | 31,13 | 2.357.600 | | 2013-05-29 | 00:00:00 | 31,04 | 31,04 | 30,54 | 30,80 | 3.243.500 | | 2013-05-30 | 00:00:00 | 30,87 | 31,14 | 30,67 | 30,87 | 3.144.600 | | 2013-05-31 | 00:00:00 | 30,76 | 31,06 | 30,57 | 30,57 | 3.598.800 | | 2013-06-03 | 00:00:00 | 30,68 | 30,94 | 30,51 | 30,90 | 3.853.800 | | 2013-06-04 | 00:00:00 | 30,87 | 31,06 | 30,27 | 30,33 | 3.931.100 | | 2013-06-05 | 00:00:00 | 30,19 | 30,25 | 29,79 | 29,79 | 5.280.000 | | 2013-06-06 | 00:00:00 | 29,81 | 30,04 | 29,62 | 29,96 | 4.706.200 | | 2013-06-07 | 00:00:00 | 30,06 | 30,65 | 30,06 | 30,59 | 3.227.600 | | 2013-06-10 | 00:00:00 | 30,86 | 30,87 | 30,35 | 30,76 | 2.924.300 | | 2013-06-11 | 00:00:00 | 30,58 | 30,71 | 30,27 | 30,32 | 2.449.100 | | 2013-06-12 | 00:00:00 | 33,00 | 33,96 | 32,90 | 33,68 | 19.682.100 | | 2013-06-13 | 00:00:00 | 33,61 | 34,15 | 33,20 | 34,08 | 7.479.200 | | 2013-06-14 | 00:00:00 | 33,92 | 34,43 | 33,75 | 34,34 | 5.086.800 | | 2013-06-17 | 00:00:00 | 34,35 | 34,83 | 34,22 | 34,59 | 6.715.400 | | 2013-06-18 | 00:00:00 | 34,52 | 34,75 | 34,42 | 34,66 | 4.196.800 | | 2013-06-19 | 00:00:00 | 34,59 | 34,75 | 34,22 | 34,24 | 5.177.500 | | 2013-06-20 | 00:00:00 | 34,01 | 34,01 | 33,13 | 33,59 | 6.768.500 | | 2013-06-21 | 00:00:00 | 33,92 | 34,03 | 33,13 | 33,66 | 4.765.000 | | 2013-06-24 | 00:00:00 | 33,53 | 34,01 | 33,10 | 33,53 | 4.263.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
