(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-14 | 00:00:00 | 14,94 | 16,11 | 14,63 | 15,96 | 10.808.573 | | 2018-06-15 | 00:00:00 | 15,87 | 15,87 | 15,36 | 15,51 | 3.149.434 | | 2018-06-18 | 00:00:00 | 15,51 | 15,75 | 15,31 | 15,56 | 1.998.268 | | 2018-06-19 | 00:00:00 | 15,18 | 15,34 | 14,82 | 15,10 | 2.747.813 | | 2018-06-20 | 00:00:00 | 15,26 | 15,32 | 15,03 | 15,13 | 1.521.088 | | 2018-06-21 | 00:00:00 | 15,15 | 15,15 | 14,65 | 14,82 | 2.456.394 | | 2018-06-22 | 00:00:00 | 15,25 | 15,80 | 15,09 | 15,39 | 3.201.225 | | 2018-06-25 | 00:00:00 | 15,20 | 15,20 | 14,65 | 14,85 | 1.468.578 | | 2018-06-26 | 00:00:00 | 14,93 | 15,31 | 14,70 | 15,22 | 2.528.054 | | 2018-06-27 | 00:00:00 | 15,36 | 15,39 | 14,79 | 14,82 | 2.242.175 | | 2018-06-28 | 00:00:00 | 14,78 | 14,81 | 14,37 | 14,65 | 1.791.387 | | 2018-06-29 | 00:00:00 | 14,69 | 15,04 | 14,55 | 15,00 | 1.177.380 | | 2018-07-02 | 00:00:00 | 14,78 | 14,80 | 14,34 | 14,51 | 1.287.907 | | 2018-07-03 | 00:00:00 | 14,52 | 14,95 | 14,51 | 14,87 | 612.946 | | 2018-07-05 | 00:00:00 | 15,00 | 15,62 | 14,82 | 15,60 | 3.590.631 | | 2018-07-06 | 00:00:00 | 15,37 | 16,65 | 15,31 | 16,53 | 5.584.201 | | 2018-07-09 | 00:00:00 | 16,69 | 16,74 | 16,04 | 16,25 | 1.598.595 | | 2018-07-10 | 00:00:00 | 16,47 | 16,50 | 15,43 | 15,68 | 1.730.749 | | 2018-07-11 | 00:00:00 | 15,51 | 15,56 | 14,88 | 15,49 | 1.765.002 | | 2018-07-12 | 00:00:00 | 15,20 | 16,10 | 15,15 | 16,08 | 2.871.971 | | 2018-07-13 | 00:00:00 | 16,00 | 16,10 | 15,51 | 15,91 | 931.917 | | 2018-07-16 | 00:00:00 | 16,00 | 16,00 | 15,46 | 15,62 | 1.263.042 | | 2018-07-17 | 00:00:00 | 15,62 | 15,79 | 15,26 | 15,66 | 903.590 | | 2018-07-18 | 00:00:00 | 15,67 | 15,76 | 15,49 | 15,56 | 1.069.827 | | 2018-07-19 | 00:00:00 | 15,58 | 16,10 | 15,46 | 15,75 | 2.669.493 | | 2018-07-20 | 00:00:00 | 15,80 | 15,80 | 14,95 | 15,31 | 2.617.255 | | 2018-07-23 | 00:00:00 | 15,34 | 15,42 | 14,41 | 15,25 | 1.905.925 | | 2018-07-24 | 00:00:00 | 14,99 | 15,12 | 14,17 | 14,30 | 4.231.966 | | 2018-07-25 | 00:00:00 | 14,47 | 14,86 | 14,17 | 14,46 | 1.099.356 | | 2018-07-26 | 00:00:00 | 14,23 | 14,50 | 14,23 | 14,35 | 510.258 | | 2018-07-27 | 00:00:00 | 14,40 | 14,40 | 13,25 | 13,46 | 2.639.411 | | 2018-07-30 | 00:00:00 | 13,50 | 13,77 | 13,25 | 13,55 | 1.160.104 | | 2018-07-31 | 00:00:00 | 13,62 | 14,48 | 13,62 | 14,10 | 1.526.509 | | 2018-08-01 | 00:00:00 | 14,05 | 14,80 | 14,05 | 14,62 | 1.997.413 | | 2018-08-02 | 00:00:00 | 14,53 | 15,21 | 14,53 | 14,87 | 2.262.124 | | 2018-08-03 | 00:00:00 | 15,00 | 15,03 | 14,34 | 14,51 | 1.126.287 | | 2018-08-06 | 00:00:00 | 14,59 | 14,88 | 14,52 | 14,75 | 899.205 | | 2018-08-07 | 00:00:00 | 14,67 | 14,74 | 14,41 | 14,46 | 674.904 | | 2018-08-08 | 00:00:00 | 14,46 | 14,61 | 14,33 | 14,34 | 896.879 | | 2018-08-09 | 00:00:00 | 14,43 | 14,61 | 14,26 | 14,30 | 492.153 | | 2018-08-10 | 00:00:00 | 14,15 | 14,22 | 13,72 | 13,84 | 787.066 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 > >> |
|
