(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-02-16 | 00:00:00 | 41,75 | 41,83 | 41,05 | 41,41 | 11.989.400 | | 2017-02-17 | 00:00:00 | 41,29 | 41,32 | 40,74 | 41,09 | 5.571.700 | | 2017-02-21 | 00:00:00 | 41,30 | 41,52 | 41,11 | 41,36 | 4.232.600 | | 2017-02-22 | 00:00:00 | 41,10 | 41,31 | 41,03 | 41,31 | 4.339.300 | | 2017-02-23 | 00:00:00 | 41,30 | 41,45 | 40,51 | 41,00 | 24.855.600 | | 2017-02-24 | 00:00:00 | 40,79 | 41,23 | 40,53 | 40,68 | 83.616.500 | | 2017-02-27 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-02-28 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-01 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-02 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-03 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-06 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-07 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-08 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-09 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-10 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-13 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-14 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-15 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-16 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-17 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-20 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-21 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-22 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-23 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-24 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-27 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-28 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-29 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-30 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-03-31 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-04-03 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-04-04 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-04-05 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-04-06 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-04-07 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-04-10 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-04-11 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-04-12 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-04-13 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-04-17 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 > >> |
|
