(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-08-10 | 00:00:00 | 14,15 | 14,22 | 13,72 | 13,84 | 787.066 | 2018-08-13 | 00:00:00 | 13,85 | 14,28 | 13,77 | 14,19 | 980.165 | 2018-08-14 | 00:00:00 | 14,23 | 14,31 | 13,79 | 13,95 | 1.038.327 | 2018-08-15 | 00:00:00 | 13,65 | 13,71 | 13,04 | 13,42 | 2.520.505 | 2018-08-16 | 00:00:00 | 13,85 | 13,85 | 13,14 | 13,47 | 1.228.273 | 2018-08-17 | 00:00:00 | 13,31 | 13,67 | 13,23 | 13,58 | 725.065 | 2018-08-20 | 00:00:00 | 13,47 | 13,91 | 13,42 | 13,84 | 1.173.820 | 2018-08-21 | 00:00:00 | 13,82 | 14,50 | 13,82 | 14,26 | 1.613.871 | 2018-08-22 | 00:00:00 | 14,83 | 14,83 | 13,34 | 13,57 | 2.834.659 | 2018-08-23 | 00:00:00 | 13,74 | 14,38 | 13,65 | 14,35 | 1.440.808 | 2018-08-24 | 00:00:00 | 14,39 | 14,75 | 14,39 | 14,74 | 1.677.852 | 2018-08-27 | 00:00:00 | 14,85 | 15,20 | 14,75 | 15,16 | 1.791.303 | 2018-08-28 | 00:00:00 | 15,19 | 15,25 | 14,77 | 15,10 | 1.599.826 | 2018-08-29 | 00:00:00 | 15,23 | 15,25 | 14,84 | 14,91 | 1.006.090 | 2018-08-30 | 00:00:00 | 14,78 | 14,84 | 13,66 | 13,88 | 1.728.768 | 2018-08-31 | 00:00:00 | 13,81 | 14,27 | 13,80 | 14,25 | 723.492 | 2018-09-04 | 00:00:00 | 14,31 | 14,38 | 13,52 | 13,84 | 1.152.997 | 2018-09-05 | 00:00:00 | 13,80 | 13,93 | 13,30 | 13,49 | 2.138.574 | 2018-09-06 | 00:00:00 | 13,48 | 13,82 | 13,29 | 13,65 | 1.216.752 | 2018-09-07 | 00:00:00 | 13,67 | 13,73 | 13,33 | 13,49 | 838.794 | 2018-09-10 | 00:00:00 | 13,68 | 13,68 | 12,74 | 12,77 | 1.480.975 | 2018-09-11 | 00:00:00 | 12,70 | 13,02 | 12,17 | 12,41 | 2.024.960 | 2018-09-12 | 00:00:00 | 12,40 | 13,30 | 12,13 | 13,24 | 2.369.476 | 2018-09-13 | 00:00:00 | 13,42 | 14,20 | 13,32 | 13,92 | 3.067.139 | 2018-09-14 | 00:00:00 | 13,90 | 14,00 | 13,46 | 13,63 | 882.384 | 2018-09-17 | 00:00:00 | 13,55 | 13,80 | 13,41 | 13,66 | 594.258 | 2018-09-18 | 00:00:00 | 13,58 | 13,92 | 13,23 | 13,66 | 1.306.805 | 2018-09-19 | 00:00:00 | 13,50 | 13,61 | 13,10 | 13,44 | 725.334 | 2018-09-20 | 00:00:00 | 13,44 | 13,98 | 13,26 | 13,92 | 1.531.273 | 2018-09-21 | 00:00:00 | 13,98 | 14,69 | 13,93 | 14,60 | 2.036.410 | 2018-09-24 | 00:00:00 | 14,39 | 14,50 | 13,93 | 14,24 | 721.956 | 2018-09-25 | 00:00:00 | 14,26 | 14,57 | 13,89 | 14,47 | 492.130 | 2018-09-26 | 00:00:00 | 14,00 | 14,52 | 13,98 | 14,22 | 594.778 | 2018-09-27 | 00:00:00 | 14,11 | 14,35 | 13,96 | 14,16 | 813.277 | 2018-09-28 | 00:00:00 | 14,02 | 14,24 | 13,64 | 13,83 | 1.089.715 | 2018-10-01 | 00:00:00 | 14,00 | 14,82 | 13,79 | 14,49 | 1.400.562 | 2018-10-02 | 00:00:00 | 14,28 | 14,28 | 13,80 | 13,90 | 940.621 | 2018-10-03 | 00:00:00 | 14,00 | 14,03 | 13,75 | 13,89 | 701.865 | 2018-10-04 | 00:00:00 | 13,76 | 13,96 | 12,74 | 12,82 | 1.721.321 | 2018-10-05 | 00:00:00 | 12,90 | 13,05 | 12,46 | 12,92 | 1.309.727 | 2018-10-08 | 00:00:00 | 12,83 | 12,94 | 12,31 | 12,67 | 862.222 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 > >> |
|