(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-07 | 00:00:00 | 24,10 | 24,39 | 23,92 | 24,18 | 5.071.100 | | 2007-08-08 | 00:00:00 | 24,33 | 24,84 | 23,94 | 24,45 | 2.391.800 | | 2007-08-09 | 00:00:00 | 24,49 | 25,00 | 23,84 | 23,88 | 3.253.800 | | 2007-08-10 | 00:00:00 | 23,47 | 24,07 | 22,68 | 23,88 | 3.347.500 | | 2007-08-13 | 00:00:00 | 24,20 | 24,36 | 23,77 | 24,03 | 2.266.000 | | 2007-08-14 | 00:00:00 | 24,01 | 24,06 | 23,15 | 23,24 | 2.090.700 | | 2007-08-15 | 00:00:00 | 23,21 | 23,58 | 22,59 | 22,70 | 2.764.600 | | 2007-08-16 | 00:00:00 | 22,02 | 22,48 | 21,24 | 22,12 | 5.674.000 | | 2007-08-17 | 00:00:00 | 22,52 | 23,06 | 21,99 | 22,37 | 4.249.100 | | 2007-08-20 | 00:00:00 | 22,50 | 22,65 | 22,11 | 22,18 | 3.313.000 | | 2007-08-21 | 00:00:00 | 22,05 | 22,33 | 21,81 | 21,92 | 3.033.800 | | 2007-08-22 | 00:00:00 | 21,93 | 22,62 | 21,88 | 22,59 | 2.988.300 | | 2007-08-23 | 00:00:00 | 22,57 | 23,21 | 22,57 | 23,03 | 2.533.900 | | 2007-08-24 | 00:00:00 | 22,94 | 23,25 | 22,84 | 23,18 | 2.131.200 | | 2007-08-27 | 00:00:00 | 23,15 | 23,15 | 22,61 | 22,63 | 1.865.500 | | 2007-08-28 | 00:00:00 | 22,47 | 22,67 | 22,19 | 22,32 | 2.441.200 | | 2007-08-29 | 00:00:00 | 22,45 | 23,26 | 22,40 | 23,18 | 2.942.300 | | 2007-08-30 | 00:00:00 | 23,18 | 23,32 | 22,82 | 23,03 | 2.239.100 | | 2007-08-31 | 00:00:00 | 23,27 | 23,68 | 23,11 | 23,25 | 1.963.600 | | 2007-09-04 | 00:00:00 | 23,28 | 23,74 | 23,15 | 23,57 | 2.153.800 | | 2007-09-05 | 00:00:00 | 23,35 | 23,49 | 23,03 | 23,31 | 1.906.400 | | 2007-09-06 | 00:00:00 | 23,16 | 23,72 | 23,01 | 23,71 | 2.406.700 | | 2007-09-07 | 00:00:00 | 23,35 | 23,76 | 23,31 | 23,59 | 2.565.500 | | 2007-09-10 | 00:00:00 | 23,51 | 23,87 | 23,33 | 23,73 | 1.720.200 | | 2007-09-11 | 00:00:00 | 23,93 | 24,45 | 23,78 | 24,15 | 2.816.000 | | 2007-09-12 | 00:00:00 | 24,21 | 24,25 | 23,93 | 24,10 | 2.149.600 | | 2007-09-13 | 00:00:00 | 24,20 | 24,28 | 24,04 | 24,16 | 1.298.400 | | 2007-09-14 | 00:00:00 | 24,06 | 24,20 | 23,94 | 24,05 | 1.732.700 | | 2007-09-17 | 00:00:00 | 24,04 | 24,35 | 23,88 | 24,00 | 2.446.000 | | 2007-09-18 | 00:00:00 | 24,22 | 24,94 | 24,10 | 24,84 | 2.629.000 | | 2007-09-19 | 00:00:00 | 24,90 | 25,29 | 24,78 | 25,24 | 3.315.600 | | 2007-09-20 | 00:00:00 | 25,12 | 25,77 | 25,12 | 25,64 | 2.899.600 | | 2007-09-21 | 00:00:00 | 25,80 | 26,39 | 25,47 | 25,72 | 3.876.100 | | 2007-09-24 | 00:00:00 | 25,60 | 25,75 | 25,43 | 25,54 | 2.651.300 | | 2007-09-25 | 00:00:00 | 25,39 | 25,60 | 25,13 | 25,15 | 2.530.800 | | 2007-09-26 | 00:00:00 | 25,30 | 25,39 | 24,51 | 24,97 | 2.695.100 | | 2007-09-27 | 00:00:00 | 25,32 | 25,32 | 24,82 | 24,93 | 1.495.100 | | 2007-09-28 | 00:00:00 | 24,25 | 24,86 | 24,25 | 24,48 | 1.909.600 | | 2007-10-01 | 00:00:00 | 24,80 | 25,18 | 24,55 | 25,07 | 1.840.600 | | 2007-10-02 | 00:00:00 | 25,03 | 25,15 | 24,58 | 24,79 | 1.561.900 | | 2007-10-03 | 00:00:00 | 24,62 | 24,93 | 24,60 | 24,72 | 1.490.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
