(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-18 | 00:00:00 | 10,89 | 11,91 | 10,87 | 11,91 | 1.258.740 | | 2018-04-19 | 00:00:00 | 11,70 | 11,82 | 11,44 | 11,59 | 806.791 | | 2018-04-20 | 00:00:00 | 11,59 | 11,71 | 11,38 | 11,38 | 602.394 | | 2018-04-23 | 00:00:00 | 11,33 | 11,56 | 10,70 | 10,79 | 1.024.505 | | 2018-04-24 | 00:00:00 | 10,73 | 11,20 | 10,73 | 10,97 | 1.037.456 | | 2018-04-25 | 00:00:00 | 10,95 | 10,95 | 10,50 | 10,62 | 699.564 | | 2018-04-26 | 00:00:00 | 10,65 | 10,76 | 10,46 | 10,49 | 666.693 | | 2018-04-27 | 00:00:00 | 10,58 | 11,00 | 10,58 | 10,61 | 474.955 | | 2018-04-30 | 00:00:00 | 10,70 | 10,78 | 10,46 | 10,49 | 261.465 | | 2018-05-01 | 00:00:00 | 10,57 | 10,57 | 10,36 | 10,48 | 590.140 | | 2018-05-02 | 00:00:00 | 10,58 | 10,95 | 10,42 | 10,90 | 639.902 | | 2018-05-03 | 00:00:00 | 10,92 | 11,00 | 10,74 | 10,89 | 380.982 | | 2018-05-04 | 00:00:00 | 10,90 | 10,93 | 10,60 | 10,82 | 528.093 | | 2018-05-07 | 00:00:00 | 10,76 | 10,93 | 10,42 | 10,48 | 872.624 | | 2018-05-08 | 00:00:00 | 10,50 | 10,64 | 10,33 | 10,39 | 533.808 | | 2018-05-09 | 00:00:00 | 10,50 | 10,60 | 10,06 | 10,34 | 1.233.625 | | 2018-05-10 | 00:00:00 | 10,30 | 10,98 | 10,30 | 10,96 | 536.686 | | 2018-05-11 | 00:00:00 | 10,99 | 11,01 | 10,46 | 10,52 | 594.988 | | 2018-05-14 | 00:00:00 | 10,55 | 10,55 | 10,31 | 10,45 | 306.077 | | 2018-05-15 | 00:00:00 | 10,40 | 10,71 | 10,15 | 10,64 | 611.191 | | 2018-05-16 | 00:00:00 | 11,56 | 12,00 | 11,20 | 11,98 | 4.612.401 | | 2018-05-17 | 00:00:00 | 11,93 | 12,17 | 11,66 | 11,74 | 1.826.989 | | 2018-05-18 | 00:00:00 | 11,84 | 13,44 | 11,65 | 13,07 | 2.831.188 | | 2018-05-21 | 00:00:00 | 13,26 | 13,72 | 12,64 | 13,61 | 1.927.963 | | 2018-05-22 | 00:00:00 | 13,73 | 13,84 | 13,20 | 13,37 | 1.013.784 | | 2018-05-23 | 00:00:00 | 13,34 | 14,73 | 13,34 | 14,26 | 2.988.549 | | 2018-05-24 | 00:00:00 | 14,48 | 15,04 | 14,43 | 14,61 | 3.254.242 | | 2018-05-25 | 00:00:00 | 14,61 | 14,73 | 14,49 | 14,56 | 2.312.272 | | 2018-05-29 | 00:00:00 | 14,54 | 14,93 | 13,74 | 14,90 | 1.682.013 | | 2018-05-30 | 00:00:00 | 14,90 | 14,90 | 14,43 | 14,61 | 1.160.231 | | 2018-05-31 | 00:00:00 | 14,51 | 15,00 | 14,50 | 14,79 | 1.271.037 | | 2018-06-01 | 00:00:00 | 14,80 | 15,50 | 14,67 | 15,49 | 1.039.954 | | 2018-06-04 | 00:00:00 | 16,12 | 16,50 | 15,12 | 15,31 | 1.632.236 | | 2018-06-05 | 00:00:00 | 15,35 | 16,83 | 14,86 | 16,40 | 4.023.279 | | 2018-06-06 | 00:00:00 | 16,51 | 16,57 | 15,94 | 16,00 | 1.164.038 | | 2018-06-07 | 00:00:00 | 16,10 | 16,21 | 15,66 | 15,92 | 831.686 | | 2018-06-08 | 00:00:00 | 15,85 | 16,38 | 15,66 | 16,00 | 739.848 | | 2018-06-11 | 00:00:00 | 16,00 | 16,15 | 15,44 | 15,87 | 858.758 | | 2018-06-12 | 00:00:00 | 15,80 | 17,19 | 15,69 | 16,40 | 2.974.920 | | 2018-06-13 | 00:00:00 | 15,88 | 16,00 | 14,53 | 14,94 | 8.304.031 | | 2018-06-14 | 00:00:00 | 14,94 | 16,11 | 14,63 | 15,96 | 10.808.573 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 > >> |
|
