(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-01-29 | 00:00:00 | 22,74 | 23,00 | 22,45 | 22,54 | 2.113.200 | | 2008-01-30 | 00:00:00 | 22,56 | 23,00 | 22,43 | 22,51 | 6.252.800 | | 2008-01-31 | 00:00:00 | 22,23 | 23,00 | 22,21 | 22,84 | 6.469.700 | | 2008-02-01 | 00:00:00 | 22,74 | 22,97 | 22,57 | 22,95 | 4.679.100 | | 2008-02-04 | 00:00:00 | 22,96 | 23,46 | 22,87 | 23,32 | 1.866.700 | | 2008-02-05 | 00:00:00 | 23,25 | 23,25 | 22,62 | 22,67 | 2.727.600 | | 2008-02-06 | 00:00:00 | 23,39 | 23,41 | 22,71 | 23,25 | 3.182.600 | | 2008-02-07 | 00:00:00 | 22,86 | 23,49 | 22,86 | 23,05 | 3.108.400 | | 2008-02-08 | 00:00:00 | 22,92 | 23,26 | 22,91 | 23,14 | 2.206.000 | | 2008-02-11 | 00:00:00 | 23,09 | 23,42 | 23,03 | 23,35 | 2.340.100 | | 2008-02-12 | 00:00:00 | 23,46 | 23,86 | 23,11 | 23,36 | 2.338.200 | | 2008-02-13 | 00:00:00 | 23,49 | 23,90 | 23,15 | 23,25 | 2.437.900 | | 2008-02-14 | 00:00:00 | 23,26 | 23,76 | 23,21 | 23,38 | 2.140.800 | | 2008-02-15 | 00:00:00 | 23,35 | 23,38 | 22,86 | 23,13 | 2.479.400 | | 2008-02-19 | 00:00:00 | 23,20 | 23,65 | 23,13 | 23,56 | 2.588.800 | | 2008-02-20 | 00:00:00 | 23,39 | 24,04 | 22,97 | 23,89 | 4.081.000 | | 2008-02-21 | 00:00:00 | 23,94 | 24,27 | 23,91 | 24,05 | 4.656.500 | | 2008-02-22 | 00:00:00 | 24,14 | 24,18 | 23,48 | 23,84 | 3.595.200 | | 2008-02-25 | 00:00:00 | 23,81 | 24,34 | 23,72 | 24,20 | 2.218.500 | | 2008-02-26 | 00:00:00 | 24,04 | 24,47 | 23,93 | 24,33 | 2.929.600 | | 2008-02-27 | 00:00:00 | 24,20 | 24,40 | 23,77 | 24,03 | 2.119.700 | | 2008-02-28 | 00:00:00 | 23,90 | 24,19 | 23,80 | 24,10 | 1.576.900 | | 2008-02-29 | 00:00:00 | 23,94 | 23,98 | 23,00 | 23,11 | 3.180.700 | | 2008-03-03 | 00:00:00 | 23,04 | 23,59 | 23,02 | 23,50 | 2.762.800 | | 2008-03-04 | 00:00:00 | 23,33 | 23,48 | 22,78 | 23,19 | 3.920.800 | | 2008-03-05 | 00:00:00 | 23,01 | 23,66 | 23,00 | 23,60 | 2.930.400 | | 2008-03-06 | 00:00:00 | 23,44 | 23,78 | 23,38 | 23,51 | 3.131.000 | | 2008-03-07 | 00:00:00 | 23,29 | 23,59 | 23,06 | 23,32 | 2.545.400 | | 2008-03-10 | 00:00:00 | 23,29 | 23,68 | 22,99 | 23,28 | 2.502.300 | | 2008-03-11 | 00:00:00 | 23,75 | 24,34 | 23,52 | 24,33 | 4.506.400 | | 2008-03-12 | 00:00:00 | 24,34 | 24,62 | 23,94 | 24,01 | 3.014.600 | | 2008-03-13 | 00:00:00 | 23,66 | 24,18 | 23,66 | 24,07 | 2.475.300 | | 2008-03-14 | 00:00:00 | 24,14 | 24,23 | 23,09 | 23,41 | 3.340.500 | | 2008-03-17 | 00:00:00 | 23,10 | 23,51 | 22,80 | 23,33 | 4.384.200 | | 2008-03-18 | 00:00:00 | 23,73 | 23,95 | 23,26 | 23,91 | 3.879.100 | | 2008-03-19 | 00:00:00 | 23,91 | 24,24 | 23,15 | 23,21 | 3.202.300 | | 2008-03-20 | 00:00:00 | 23,24 | 23,24 | 22,50 | 22,92 | 4.428.700 | | 2008-03-24 | 00:00:00 | 22,98 | 23,06 | 22,75 | 22,85 | 3.309.300 | | 2008-03-25 | 00:00:00 | 22,90 | 22,94 | 22,55 | 22,69 | 2.949.500 | | 2008-03-26 | 00:00:00 | 22,62 | 23,07 | 22,53 | 22,97 | 1.910.000 | | 2008-03-27 | 00:00:00 | 23,07 | 23,50 | 22,74 | 22,75 | 3.122.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
