(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-06-29 | 00:00:00 | 35,32 | 36,00 | 35,31 | 35,85 | 4.807.800 | | 2016-06-30 | 00:00:00 | 35,75 | 36,65 | 35,67 | 36,63 | 5.093.500 | | 2016-07-01 | 00:00:00 | 36,62 | 36,88 | 36,45 | 36,68 | 3.591.200 | | 2016-07-05 | 00:00:00 | 36,31 | 36,67 | 36,16 | 36,40 | 5.788.300 | | 2016-07-06 | 00:00:00 | 36,42 | 36,57 | 35,94 | 36,37 | 7.353.300 | | 2016-07-07 | 00:00:00 | 36,61 | 36,82 | 35,83 | 36,02 | 4.532.000 | | 2016-07-08 | 00:00:00 | 36,34 | 36,50 | 36,14 | 36,36 | 3.450.800 | | 2016-07-11 | 00:00:00 | 36,38 | 36,64 | 36,20 | 36,56 | 4.016.800 | | 2016-07-12 | 00:00:00 | 36,92 | 37,11 | 36,67 | 36,78 | 3.418.100 | | 2016-07-13 | 00:00:00 | 36,74 | 37,06 | 36,59 | 36,77 | 4.745.500 | | 2016-07-14 | 00:00:00 | 37,04 | 37,14 | 36,51 | 36,79 | 3.578.800 | | 2016-07-15 | 00:00:00 | 36,91 | 37,05 | 36,69 | 37,05 | 2.953.600 | | 2016-07-18 | 00:00:00 | 36,81 | 36,84 | 36,55 | 36,74 | 4.427.600 | | 2016-07-19 | 00:00:00 | 36,60 | 36,85 | 36,35 | 36,85 | 3.113.700 | | 2016-07-20 | 00:00:00 | 36,84 | 37,06 | 36,53 | 36,90 | 2.145.600 | | 2016-07-21 | 00:00:00 | 36,66 | 36,90 | 36,36 | 36,41 | 2.929.200 | | 2016-07-22 | 00:00:00 | 36,54 | 36,78 | 36,33 | 36,58 | 2.208.800 | | 2016-07-25 | 00:00:00 | 36,31 | 36,67 | 36,17 | 36,51 | 3.286.100 | | 2016-07-26 | 00:00:00 | 36,35 | 36,54 | 36,14 | 36,43 | 3.078.800 | | 2016-07-27 | 00:00:00 | 36,40 | 36,52 | 35,85 | 36,01 | 4.002.300 | | 2016-07-28 | 00:00:00 | 35,92 | 36,19 | 35,75 | 36,09 | 2.245.800 | | 2016-07-29 | 00:00:00 | 35,82 | 36,20 | 35,73 | 35,97 | 9.545.100 | | 2016-08-01 | 00:00:00 | 35,93 | 36,14 | 35,61 | 35,74 | 4.253.800 | | 2016-08-02 | 00:00:00 | 35,96 | 36,17 | 35,44 | 35,86 | 4.267.500 | | 2016-08-03 | 00:00:00 | 35,78 | 36,72 | 35,55 | 36,46 | 6.626.900 | | 2016-08-04 | 00:00:00 | 36,41 | 36,99 | 36,41 | 36,85 | 3.838.300 | | 2016-08-05 | 00:00:00 | 36,93 | 36,94 | 36,52 | 36,59 | 4.362.100 | | 2016-08-08 | 00:00:00 | 36,77 | 36,96 | 36,61 | 36,68 | 2.832.400 | | 2016-08-09 | 00:00:00 | 36,69 | 36,80 | 36,07 | 36,26 | 3.075.800 | | 2016-08-10 | 00:00:00 | 35,89 | 36,03 | 35,50 | 35,63 | 2.681.800 | | 2016-08-11 | 00:00:00 | 35,79 | 36,27 | 35,63 | 36,14 | 2.748.600 | | 2016-08-12 | 00:00:00 | 36,20 | 36,67 | 36,16 | 36,36 | 2.510.600 | | 2016-08-15 | 00:00:00 | 36,43 | 36,65 | 36,05 | 36,07 | 3.112.500 | | 2016-08-16 | 00:00:00 | 36,02 | 36,32 | 35,99 | 36,00 | 3.100.500 | | 2016-08-17 | 00:00:00 | 36,04 | 36,15 | 35,84 | 36,12 | 3.160.300 | | 2016-08-18 | 00:00:00 | 36,23 | 36,78 | 36,10 | 36,78 | 3.459.300 | | 2016-08-19 | 00:00:00 | 36,60 | 36,64 | 36,22 | 36,36 | 4.549.900 | | 2016-08-22 | 00:00:00 | 36,04 | 36,29 | 35,99 | 36,11 | 3.906.700 | | 2016-08-23 | 00:00:00 | 36,15 | 36,39 | 36,15 | 36,25 | 3.566.700 | | 2016-08-24 | 00:00:00 | 36,05 | 36,21 | 35,94 | 36,09 | 3.173.600 | | 2016-08-25 | 00:00:00 | 36,10 | 36,14 | 35,65 | 35,69 | 3.074.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 > >> |
|
