(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-29 | 00:00:00 | 24,72 | 24,80 | 24,48 | 24,63 | 3.118.500 | | 2007-11-30 | 00:00:00 | 24,88 | 25,10 | 24,48 | 24,64 | 2.815.100 | | 2007-12-03 | 00:00:00 | 24,52 | 25,30 | 24,52 | 25,20 | 2.982.700 | | 2007-12-04 | 00:00:00 | 25,00 | 25,33 | 24,83 | 25,20 | 2.575.300 | | 2007-12-05 | 00:00:00 | 25,38 | 25,67 | 25,30 | 25,54 | 3.633.900 | | 2007-12-06 | 00:00:00 | 25,43 | 25,54 | 24,81 | 24,85 | 3.471.900 | | 2007-12-07 | 00:00:00 | 24,95 | 24,95 | 24,50 | 24,67 | 2.544.800 | | 2007-12-10 | 00:00:00 | 24,69 | 24,73 | 24,34 | 24,53 | 1.865.700 | | 2007-12-11 | 00:00:00 | 24,52 | 24,91 | 24,26 | 24,35 | 2.941.900 | | 2007-12-12 | 00:00:00 | 24,85 | 25,23 | 24,58 | 24,99 | 3.265.200 | | 2007-12-13 | 00:00:00 | 24,92 | 25,00 | 24,53 | 24,93 | 2.406.000 | | 2007-12-14 | 00:00:00 | 24,89 | 25,04 | 24,63 | 24,65 | 2.928.000 | | 2007-12-17 | 00:00:00 | 24,56 | 24,82 | 24,54 | 24,62 | 3.253.300 | | 2007-12-18 | 00:00:00 | 24,57 | 24,98 | 24,50 | 24,90 | 2.185.000 | | 2007-12-19 | 00:00:00 | 24,85 | 25,29 | 24,77 | 25,06 | 2.796.300 | | 2007-12-20 | 00:00:00 | 25,19 | 25,26 | 24,88 | 25,25 | 2.444.300 | | 2007-12-21 | 00:00:00 | 25,49 | 25,94 | 25,46 | 25,74 | 4.313.300 | | 2007-12-24 | 00:00:00 | 25,74 | 25,82 | 25,58 | 25,74 | 594.700 | | 2007-12-26 | 00:00:00 | 25,80 | 25,85 | 25,58 | 25,76 | 1.047.000 | | 2007-12-27 | 00:00:00 | 25,86 | 25,93 | 25,65 | 25,69 | 1.991.700 | | 2007-12-28 | 00:00:00 | 25,72 | 26,18 | 25,72 | 25,98 | 2.648.200 | | 2007-12-31 | 00:00:00 | 25,86 | 26,10 | 25,77 | 25,82 | 1.581.200 | | 2008-01-02 | 00:00:00 | 25,76 | 26,08 | 25,39 | 25,57 | 2.079.100 | | 2008-01-03 | 00:00:00 | 25,60 | 26,26 | 25,60 | 25,95 | 3.242.300 | | 2008-01-04 | 00:00:00 | 25,78 | 26,08 | 25,32 | 25,48 | 2.727.100 | | 2008-01-07 | 00:00:00 | 25,67 | 25,68 | 25,15 | 25,47 | 1.950.300 | | 2008-01-08 | 00:00:00 | 25,55 | 25,92 | 25,12 | 25,25 | 3.608.700 | | 2008-01-09 | 00:00:00 | 25,26 | 25,60 | 25,05 | 25,50 | 2.406.200 | | 2008-01-10 | 00:00:00 | 25,27 | 26,05 | 25,19 | 25,97 | 2.537.600 | | 2008-01-11 | 00:00:00 | 25,69 | 25,76 | 25,08 | 25,24 | 4.672.100 | | 2008-01-14 | 00:00:00 | 25,39 | 25,87 | 25,37 | 25,71 | 2.386.700 | | 2008-01-15 | 00:00:00 | 25,51 | 25,79 | 25,30 | 25,45 | 2.987.500 | | 2008-01-16 | 00:00:00 | 25,29 | 25,84 | 25,25 | 25,28 | 3.249.300 | | 2008-01-17 | 00:00:00 | 25,30 | 25,50 | 24,37 | 24,43 | 3.542.400 | | 2008-01-18 | 00:00:00 | 24,64 | 25,04 | 23,79 | 24,13 | 4.409.200 | | 2008-01-22 | 00:00:00 | 22,53 | 23,03 | 21,84 | 22,79 | 6.720.500 | | 2008-01-23 | 00:00:00 | 22,23 | 23,15 | 21,41 | 22,99 | 4.313.100 | | 2008-01-24 | 00:00:00 | 23,09 | 23,27 | 22,32 | 22,51 | 5.176.000 | | 2008-01-25 | 00:00:00 | 22,76 | 23,03 | 22,28 | 22,42 | 4.475.200 | | 2008-01-28 | 00:00:00 | 22,41 | 22,70 | 21,91 | 22,64 | 3.030.600 | | 2008-01-29 | 00:00:00 | 22,74 | 23,00 | 22,45 | 22,54 | 2.113.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
