(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-02-11 | 00:00:00 | 37,00 | 37,92 | 36,92 | 37,73 | 4.900.600 | | 2014-02-12 | 00:00:00 | 37,39 | 37,39 | 36,80 | 36,88 | 3.673.900 | | 2014-02-13 | 00:00:00 | 36,80 | 37,28 | 36,75 | 37,07 | 2.579.400 | | 2014-02-14 | 00:00:00 | 37,06 | 37,16 | 36,85 | 37,05 | 1.962.800 | | 2014-02-18 | 00:00:00 | 37,05 | 37,34 | 37,00 | 37,04 | 2.433.500 | | 2014-02-19 | 00:00:00 | 36,94 | 37,45 | 36,89 | 37,12 | 2.830.900 | | 2014-02-20 | 00:00:00 | 37,16 | 37,91 | 37,15 | 37,73 | 3.010.000 | | 2014-02-21 | 00:00:00 | 37,67 | 38,00 | 37,52 | 37,64 | 3.082.700 | | 2014-02-24 | 00:00:00 | 37,73 | 38,05 | 37,48 | 37,52 | 3.621.900 | | 2014-02-25 | 00:00:00 | 37,50 | 37,72 | 37,24 | 37,35 | 2.889.500 | | 2014-02-26 | 00:00:00 | 37,32 | 37,53 | 37,19 | 37,24 | 2.298.600 | | 2014-02-27 | 00:00:00 | 37,15 | 37,32 | 36,74 | 36,93 | 3.188.100 | | 2014-02-28 | 00:00:00 | 37,21 | 37,36 | 37,04 | 37,28 | 2.586.000 | | 2014-03-03 | 00:00:00 | 37,14 | 37,27 | 36,74 | 37,00 | 2.789.100 | | 2014-03-04 | 00:00:00 | 37,41 | 37,77 | 37,16 | 37,66 | 3.553.800 | | 2014-03-05 | 00:00:00 | 37,72 | 37,87 | 37,17 | 37,31 | 2.748.100 | | 2014-03-06 | 00:00:00 | 37,31 | 37,49 | 37,22 | 37,32 | 1.915.100 | | 2014-03-07 | 00:00:00 | 37,39 | 37,55 | 37,07 | 37,41 | 2.440.100 | | 2014-03-10 | 00:00:00 | 37,44 | 37,49 | 37,03 | 37,06 | 2.353.200 | | 2014-03-11 | 00:00:00 | 37,06 | 37,09 | 36,38 | 36,74 | 2.866.700 | | 2014-03-12 | 00:00:00 | 36,50 | 36,67 | 36,40 | 36,65 | 2.098.900 | | 2014-03-13 | 00:00:00 | 36,72 | 36,73 | 36,22 | 36,42 | 2.433.500 | | 2014-03-14 | 00:00:00 | 36,24 | 36,78 | 36,21 | 36,58 | 2.208.100 | | 2014-03-17 | 00:00:00 | 36,69 | 36,84 | 36,52 | 36,77 | 1.801.300 | | 2014-03-18 | 00:00:00 | 36,76 | 37,20 | 36,76 | 37,01 | 1.828.300 | | 2014-03-19 | 00:00:00 | 37,10 | 37,11 | 36,39 | 36,50 | 2.770.200 | | 2014-03-20 | 00:00:00 | 36,41 | 36,53 | 36,09 | 36,50 | 2.832.700 | | 2014-03-21 | 00:00:00 | 37,49 | 37,49 | 36,59 | 36,63 | 5.197.200 | | 2014-03-24 | 00:00:00 | 36,66 | 36,74 | 36,26 | 36,38 | 2.319.700 | | 2014-03-25 | 00:00:00 | 36,46 | 36,50 | 36,23 | 36,38 | 1.970.100 | | 2014-03-26 | 00:00:00 | 36,43 | 36,91 | 36,42 | 36,51 | 3.170.600 | | 2014-03-27 | 00:00:00 | 36,57 | 36,94 | 36,31 | 36,86 | 2.059.900 | | 2014-03-28 | 00:00:00 | 36,95 | 37,01 | 36,64 | 36,82 | 1.770.900 | | 2014-03-31 | 00:00:00 | 37,12 | 37,21 | 36,70 | 36,94 | 3.091.200 | | 2014-04-01 | 00:00:00 | 37,25 | 37,69 | 37,17 | 37,69 | 2.450.500 | | 2014-04-02 | 00:00:00 | 37,68 | 37,74 | 37,46 | 37,68 | 2.632.200 | | 2014-04-03 | 00:00:00 | 37,77 | 37,96 | 37,51 | 37,73 | 1.796.100 | | 2014-04-04 | 00:00:00 | 37,93 | 38,32 | 37,73 | 37,92 | 2.385.400 | | 2014-04-07 | 00:00:00 | 37,98 | 38,16 | 37,43 | 37,45 | 1.882.300 | | 2014-04-08 | 00:00:00 | 37,47 | 38,03 | 37,22 | 37,90 | 2.957.200 | | 2014-04-09 | 00:00:00 | 37,90 | 38,19 | 37,71 | 38,12 | 1.928.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
