(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-03 | 00:00:00 | 24,62 | 24,93 | 24,60 | 24,72 | 1.490.700 | | 2007-10-04 | 00:00:00 | 24,72 | 25,19 | 24,56 | 25,07 | 1.940.400 | | 2007-10-05 | 00:00:00 | 25,32 | 25,32 | 24,78 | 24,90 | 1.604.900 | | 2007-10-08 | 00:00:00 | 24,61 | 24,90 | 24,55 | 24,64 | 1.057.900 | | 2007-10-09 | 00:00:00 | 24,70 | 25,34 | 24,70 | 25,31 | 1.377.500 | | 2007-10-10 | 00:00:00 | 25,17 | 25,60 | 25,10 | 25,44 | 1.495.700 | | 2007-10-11 | 00:00:00 | 25,62 | 25,95 | 25,41 | 25,57 | 2.374.700 | | 2007-10-12 | 00:00:00 | 25,59 | 26,10 | 25,59 | 25,89 | 2.027.200 | | 2007-10-15 | 00:00:00 | 26,00 | 26,04 | 25,57 | 25,76 | 1.999.800 | | 2007-10-16 | 00:00:00 | 25,73 | 25,91 | 25,59 | 25,77 | 2.132.200 | | 2007-10-17 | 00:00:00 | 25,90 | 26,15 | 25,79 | 25,92 | 2.087.500 | | 2007-10-18 | 00:00:00 | 25,64 | 25,90 | 25,57 | 25,84 | 1.343.300 | | 2007-10-19 | 00:00:00 | 25,65 | 25,85 | 24,93 | 24,97 | 2.792.400 | | 2007-10-22 | 00:00:00 | 24,79 | 25,27 | 24,58 | 25,21 | 1.723.500 | | 2007-10-23 | 00:00:00 | 25,18 | 25,52 | 24,74 | 25,21 | 1.145.800 | | 2007-10-24 | 00:00:00 | 25,21 | 25,60 | 24,99 | 25,51 | 1.635.600 | | 2007-10-25 | 00:00:00 | 25,51 | 25,96 | 25,44 | 25,91 | 1.654.600 | | 2007-10-26 | 00:00:00 | 26,00 | 26,22 | 25,75 | 25,94 | 1.575.200 | | 2007-10-29 | 00:00:00 | 25,99 | 26,05 | 25,75 | 25,83 | 1.177.100 | | 2007-10-30 | 00:00:00 | 25,75 | 25,76 | 25,01 | 25,01 | 2.105.300 | | 2007-10-31 | 00:00:00 | 25,14 | 26,15 | 25,07 | 25,98 | 2.589.900 | | 2007-11-01 | 00:00:00 | 25,81 | 25,86 | 24,92 | 24,99 | 3.008.300 | | 2007-11-02 | 00:00:00 | 25,44 | 25,45 | 24,77 | 25,29 | 3.654.600 | | 2007-11-05 | 00:00:00 | 24,97 | 26,11 | 24,91 | 25,88 | 2.323.000 | | 2007-11-06 | 00:00:00 | 25,85 | 26,34 | 25,18 | 25,39 | 1.860.700 | | 2007-11-07 | 00:00:00 | 25,03 | 25,51 | 24,84 | 24,85 | 2.247.400 | | 2007-11-08 | 00:00:00 | 25,00 | 25,67 | 24,48 | 25,26 | 2.686.700 | | 2007-11-09 | 00:00:00 | 24,98 | 25,22 | 24,71 | 24,77 | 1.844.100 | | 2007-11-12 | 00:00:00 | 24,68 | 24,95 | 24,14 | 24,16 | 2.360.700 | | 2007-11-13 | 00:00:00 | 24,38 | 24,69 | 24,05 | 24,66 | 2.702.800 | | 2007-11-14 | 00:00:00 | 24,76 | 24,97 | 24,30 | 24,36 | 2.312.300 | | 2007-11-15 | 00:00:00 | 24,31 | 24,77 | 24,28 | 24,62 | 1.847.900 | | 2007-11-16 | 00:00:00 | 24,74 | 25,06 | 24,62 | 24,97 | 2.171.000 | | 2007-11-19 | 00:00:00 | 24,86 | 24,90 | 24,49 | 24,73 | 2.385.400 | | 2007-11-20 | 00:00:00 | 24,72 | 25,20 | 24,67 | 25,08 | 1.947.900 | | 2007-11-21 | 00:00:00 | 24,92 | 25,10 | 24,44 | 24,50 | 2.098.900 | | 2007-11-23 | 00:00:00 | 24,61 | 24,65 | 24,27 | 24,48 | 993.300 | | 2007-11-26 | 00:00:00 | 24,43 | 24,97 | 24,20 | 24,24 | 2.650.900 | | 2007-11-27 | 00:00:00 | 24,30 | 24,55 | 23,98 | 24,49 | 3.044.800 | | 2007-11-28 | 00:00:00 | 24,62 | 24,88 | 24,12 | 24,80 | 2.768.700 | | 2007-11-29 | 00:00:00 | 24,72 | 24,80 | 24,48 | 24,63 | 3.118.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
