(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-20 | 00:00:00 | 12,42 | 12,46 | 12,19 | 12,33 | 779.987 | | 2018-02-21 | 00:00:00 | 12,44 | 12,72 | 12,36 | 12,52 | 839.176 | | 2018-02-22 | 00:00:00 | 12,54 | 12,72 | 11,93 | 11,96 | 264.632 | | 2018-02-23 | 00:00:00 | 12,13 | 12,22 | 12,02 | 12,16 | 207.384 | | 2018-02-26 | 00:00:00 | 12,25 | 13,00 | 12,08 | 12,15 | 752.833 | | 2018-02-27 | 00:00:00 | 12,29 | 12,57 | 12,13 | 12,26 | 831.253 | | 2018-02-28 | 00:00:00 | 12,16 | 12,16 | 10,56 | 10,96 | 4.808.849 | | 2018-03-01 | 00:00:00 | 11,00 | 11,56 | 10,86 | 11,03 | 3.035.078 | | 2018-03-02 | 00:00:00 | 11,00 | 11,10 | 10,66 | 10,67 | 983.253 | | 2018-03-05 | 00:00:00 | 10,61 | 10,98 | 10,61 | 10,78 | 698.332 | | 2018-03-06 | 00:00:00 | 10,80 | 10,99 | 10,71 | 10,93 | 633.887 | | 2018-03-07 | 00:00:00 | 10,95 | 11,61 | 10,87 | 11,59 | 688.716 | | 2018-03-08 | 00:00:00 | 11,64 | 12,00 | 11,13 | 11,19 | 720.430 | | 2018-03-09 | 00:00:00 | 11,74 | 11,74 | 11,00 | 11,08 | 420.960 | | 2018-03-12 | 00:00:00 | 11,21 | 11,60 | 11,15 | 11,46 | 654.758 | | 2018-03-13 | 00:00:00 | 11,40 | 11,40 | 11,10 | 11,30 | 443.239 | | 2018-03-14 | 00:00:00 | 11,32 | 11,35 | 11,01 | 11,15 | 1.599.225 | | 2018-03-15 | 00:00:00 | 11,15 | 11,35 | 11,12 | 11,15 | 567.139 | | 2018-03-16 | 00:00:00 | 11,15 | 11,65 | 11,14 | 11,19 | 1.280.015 | | 2018-03-19 | 00:00:00 | 11,21 | 11,31 | 10,73 | 10,76 | 1.121.452 | | 2018-03-20 | 00:00:00 | 10,80 | 10,86 | 10,60 | 10,72 | 975.150 | | 2018-03-21 | 00:00:00 | 10,70 | 10,95 | 10,66 | 10,83 | 1.037.302 | | 2018-03-22 | 00:00:00 | 10,70 | 10,88 | 10,70 | 10,81 | 908.703 | | 2018-03-23 | 00:00:00 | 10,68 | 10,96 | 10,63 | 10,78 | 934.809 | | 2018-03-26 | 00:00:00 | 10,92 | 11,05 | 10,73 | 11,00 | 514.671 | | 2018-03-27 | 00:00:00 | 11,11 | 11,11 | 10,74 | 10,87 | 878.922 | | 2018-03-28 | 00:00:00 | 10,80 | 11,02 | 10,67 | 10,93 | 1.028.635 | | 2018-03-29 | 00:00:00 | 11,06 | 11,36 | 10,98 | 11,27 | 612.033 | | 2018-04-02 | 00:00:00 | 11,15 | 11,59 | 11,09 | 11,25 | 820.432 | | 2018-04-03 | 00:00:00 | 11,25 | 11,49 | 10,92 | 11,11 | 940.616 | | 2018-04-04 | 00:00:00 | 11,00 | 11,13 | 10,73 | 11,09 | 377.849 | | 2018-04-05 | 00:00:00 | 11,13 | 11,26 | 10,89 | 11,01 | 440.016 | | 2018-04-06 | 00:00:00 | 10,92 | 10,95 | 10,60 | 10,66 | 521.591 | | 2018-04-09 | 00:00:00 | 10,78 | 11,29 | 10,71 | 10,79 | 378.048 | | 2018-04-10 | 00:00:00 | 10,99 | 10,99 | 10,60 | 10,70 | 345.075 | | 2018-04-11 | 00:00:00 | 10,69 | 10,94 | 10,48 | 10,50 | 1.231.242 | | 2018-04-12 | 00:00:00 | 10,50 | 10,68 | 10,42 | 10,47 | 663.421 | | 2018-04-13 | 00:00:00 | 10,64 | 10,64 | 10,22 | 10,35 | 759.062 | | 2018-04-16 | 00:00:00 | 10,38 | 10,56 | 10,27 | 10,53 | 634.807 | | 2018-04-17 | 00:00:00 | 10,58 | 10,93 | 10,43 | 10,87 | 1.048.515 | | 2018-04-18 | 00:00:00 | 10,89 | 11,91 | 10,87 | 11,91 | 1.258.740 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 > >> |
|
