(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-08 | 00:00:00 | 12,83 | 12,94 | 12,31 | 12,67 | 862.222 | | 2018-10-09 | 00:00:00 | 12,55 | 12,82 | 12,50 | 12,69 | 773.808 | | 2018-10-10 | 00:00:00 | 12,62 | 12,74 | 11,90 | 11,91 | 1.393.806 | | 2018-10-11 | 00:00:00 | 11,80 | 12,17 | 11,66 | 11,90 | 2.290.447 | | 2018-10-12 | 00:00:00 | 12,60 | 13,00 | 12,20 | 12,77 | 1.008.488 | | 2018-10-15 | 00:00:00 | 12,53 | 13,19 | 12,25 | 13,09 | 926.803 | | 2018-10-16 | 00:00:00 | 13,15 | 13,75 | 13,01 | 13,67 | 1.402.481 | | 2018-10-17 | 00:00:00 | 13,51 | 13,57 | 13,25 | 13,32 | 301.326 | | 2018-10-18 | 00:00:00 | 13,43 | 13,50 | 12,87 | 13,19 | 1.718.387 | | 2018-10-19 | 00:00:00 | 13,21 | 13,51 | 12,92 | 12,94 | 1.858.471 | | 2018-10-22 | 00:00:00 | 13,08 | 13,24 | 12,89 | 13,10 | 706.742 | | 2018-10-23 | 00:00:00 | 12,83 | 13,12 | 12,56 | 13,04 | 873.582 | | 2018-10-24 | 00:00:00 | 12,93 | 13,04 | 12,51 | 12,51 | 502.649 | | 2018-10-25 | 00:00:00 | 12,60 | 12,89 | 12,34 | 12,75 | 545.086 | | 2018-10-26 | 00:00:00 | 12,34 | 12,98 | 12,26 | 12,62 | 452.166 | | 2018-10-29 | 00:00:00 | 12,67 | 12,93 | 11,90 | 12,10 | 568.586 | | 2018-10-30 | 00:00:00 | 12,10 | 12,83 | 12,06 | 12,39 | 1.395.284 | | 2018-10-31 | 00:00:00 | 12,58 | 13,23 | 12,28 | 13,05 | 2.142.482 | | 2018-11-01 | 00:00:00 | 13,13 | 13,19 | 12,91 | 13,02 | 932.657 | | 2018-11-02 | 00:00:00 | 13,00 | 13,00 | 12,43 | 12,86 | 889.646 | | 2018-11-05 | 00:00:00 | 12,82 | 12,92 | 12,01 | 12,21 | 1.484.697 | | 2018-11-06 | 00:00:00 | 12,16 | 12,92 | 12,12 | 12,65 | 2.621.577 | | 2018-11-07 | 00:00:00 | 12,78 | 13,39 | 12,58 | 13,19 | 3.902.421 | | 2018-11-08 | 00:00:00 | 12,94 | 13,21 | 12,72 | 13,05 | 736.230 | | 2018-11-09 | 00:00:00 | 12,85 | 12,90 | 12,23 | 12,33 | 1.018.395 | | 2018-11-12 | 00:00:00 | 12,24 | 12,94 | 12,14 | 12,78 | 1.477.596 | | 2018-11-13 | 00:00:00 | 12,76 | 12,78 | 12,27 | 12,44 | 1.053.213 | | 2018-11-14 | 00:00:00 | 12,54 | 12,78 | 12,13 | 12,24 | 547.960 | | 2018-11-15 | 00:00:00 | 12,21 | 12,50 | 12,21 | 12,46 | 1.094.361 | | 2018-11-16 | 00:00:00 | 12,18 | 12,79 | 12,18 | 12,51 | 1.149.268 | | 2018-11-19 | 00:00:00 | 12,85 | 13,12 | 12,57 | 12,70 | 1.912.275 | | 2018-11-20 | 00:00:00 | 12,38 | 12,52 | 11,60 | 12,11 | 2.625.890 | | 2018-11-21 | 00:00:00 | 11,76 | 13,04 | 11,68 | 12,80 | 3.421.084 | | 2018-11-23 | 00:00:00 | 12,71 | 12,90 | 12,49 | 12,90 | 895.380 | | 2018-11-26 | 00:00:00 | 12,97 | 13,13 | 12,29 | 12,63 | 2.215.260 | | 2018-11-27 | 00:00:00 | 12,63 | 13,58 | 12,61 | 13,33 | 4.942.878 | | 2018-11-28 | 00:00:00 | 13,39 | 13,47 | 12,45 | 13,25 | 2.817.142 | | 2018-11-29 | 00:00:00 | 13,19 | 13,40 | 12,85 | 12,90 | 1.362.743 | | 2018-11-30 | 00:00:00 | 12,88 | 13,81 | 12,78 | 13,34 | 3.133.330 | | 2018-12-03 | 00:00:00 | 13,60 | 13,66 | 12,91 | 13,29 | 1.818.493 | | 2018-12-04 | 00:00:00 | 13,22 | 13,30 | 12,38 | 12,45 | 1.253.961 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 > >> |
|
