(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 | | 2017-10-24 | 00:00:00 | 15,40 | 15,86 | 14,77 | 15,24 | 3.748.832 | | 2017-10-25 | 00:00:00 | 15,10 | 15,43 | 13,62 | 13,73 | 4.376.199 | | 2017-10-26 | 00:00:00 | 13,82 | 14,16 | 13,81 | 14,02 | 1.850.003 | | 2017-10-27 | 00:00:00 | 14,05 | 14,13 | 13,80 | 14,01 | 2.414.273 | | 2017-10-30 | 00:00:00 | 13,98 | 14,20 | 13,98 | 14,10 | 1.230.779 | | 2017-10-31 | 00:00:00 | 14,11 | 15,11 | 14,09 | 15,08 | 1.664.407 | | 2017-11-01 | 00:00:00 | 15,33 | 15,49 | 15,19 | 15,43 | 1.248.146 | | 2017-11-02 | 00:00:00 | 15,27 | 15,50 | 14,90 | 15,24 | 1.190.638 | | 2017-11-03 | 00:00:00 | 15,28 | 15,39 | 14,90 | 14,99 | 510.008 | | 2017-11-06 | 00:00:00 | 15,01 | 15,01 | 14,89 | 15,01 | 616.593 | | 2017-11-07 | 00:00:00 | 15,00 | 15,09 | 14,91 | 15,00 | 1.000.321 | | 2017-11-08 | 00:00:00 | 15,00 | 15,00 | 14,72 | 14,84 | 734.041 | | 2017-11-09 | 00:00:00 | 14,86 | 14,95 | 14,47 | 14,50 | 1.092.575 | | 2017-11-10 | 00:00:00 | 14,52 | 14,84 | 14,50 | 14,72 | 631.573 | | 2017-11-13 | 00:00:00 | 14,57 | 14,75 | 14,48 | 14,73 | 991.767 | | 2017-11-14 | 00:00:00 | 14,85 | 15,05 | 14,82 | 15,01 | 1.124.718 | | 2017-11-15 | 00:00:00 | 15,00 | 15,00 | 14,60 | 14,71 | 712.150 | | 2017-11-16 | 00:00:00 | 15,23 | 15,25 | 14,96 | 15,03 | 732.776 | | 2017-11-17 | 00:00:00 | 15,00 | 15,62 | 15,00 | 15,00 | 1.253.644 | | 2017-11-20 | 00:00:00 | 15,46 | 15,59 | 15,15 | 15,49 | 786.202 | | 2017-11-21 | 00:00:00 | 15,70 | 15,73 | 14,78 | 14,78 | 1.377.903 | | 2017-11-22 | 00:00:00 | 14,78 | 14,99 | 13,72 | 13,85 | 3.799.655 | | 2017-11-24 | 00:00:00 | 13,88 | 13,96 | 12,88 | 13,33 | 2.265.625 | | 2017-11-27 | 00:00:00 | 13,31 | 13,56 | 12,52 | 12,67 | 2.934.132 | | 2017-11-28 | 00:00:00 | 12,61 | 12,71 | 10,82 | 11,45 | 4.752.708 | | 2017-11-29 | 00:00:00 | 11,50 | 12,14 | 10,79 | 10,97 | 3.725.803 | | 2017-11-30 | 00:00:00 | 11,32 | 11,94 | 11,22 | 11,60 | 2.325.472 | | 2017-12-01 | 00:00:00 | 11,73 | 12,59 | 11,65 | 12,43 | 1.403.661 | | 2017-12-04 | 00:00:00 | 12,32 | 12,32 | 11,86 | 11,98 | 1.471.885 | | 2017-12-05 | 00:00:00 | 11,89 | 13,02 | 11,78 | 12,73 | 2.044.872 | | 2017-12-06 | 00:00:00 | 12,98 | 13,21 | 12,03 | 12,13 | 1.788.078 | | 2017-12-07 | 00:00:00 | 12,20 | 13,00 | 12,20 | 12,92 | 1.779.622 | | 2017-12-08 | 00:00:00 | 12,98 | 13,32 | 12,84 | 13,29 | 937.807 | | 2017-12-11 | 00:00:00 | 13,33 | 13,60 | 12,70 | 13,41 | 1.209.040 | | 2017-12-12 | 00:00:00 | 13,34 | 13,45 | 12,93 | 13,19 | 1.054.489 | | 2017-12-13 | 00:00:00 | 13,16 | 13,18 | 12,70 | 12,72 | 477.762 | | 2017-12-14 | 00:00:00 | 12,87 | 13,00 | 11,72 | 11,77 | 1.117.423 | | 2017-12-15 | 00:00:00 | 11,72 | 12,08 | 11,58 | 12,00 | 1.469.860 | | 2017-12-18 | 00:00:00 | 12,12 | 12,23 | 11,90 | 11,92 | 1.689.466 | | 2017-12-19 | 00:00:00 | 12,00 | 12,05 | 11,76 | 11,87 | 745.900 | | 2017-12-20 | 00:00:00 | 11,97 | 12,28 | 11,89 | 12,22 | 706.170 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 > >> |
|
