(Login BolsaPT & Canal Forex) |
|
 Sempra Energy Com - [Ticker: SRE] |     | | Última Trade | 116,860 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,410 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 116,590 x 300 - 116,630 x 300 | EPS | 0,00 | | Abertura | 116,820 | PER | 0,00% | | Máximo | 118,880 | Pagamento Dividendo | | | Mínimo | 116,520 | Data Ex-Dividendo | | | Fecho Anterior | 116,450 | Yield | | | Volume | 1.533.752 | 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 SRE de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-15 | 00:00:00 | 39,59 | 39,79 | 37,70 | 37,85 | 4.109.400 | | 2008-10-16 | 00:00:00 | 37,97 | 39,96 | 36,46 | 39,87 | 3.509.600 | | 2008-10-17 | 00:00:00 | 39,48 | 40,97 | 37,88 | 38,90 | 2.608.700 | | 2008-10-20 | 00:00:00 | 39,27 | 42,68 | 38,52 | 42,50 | 2.337.600 | | 2008-10-21 | 00:00:00 | 41,72 | 42,45 | 40,56 | 40,99 | 1.434.500 | | 2008-10-22 | 00:00:00 | 40,18 | 40,49 | 36,34 | 37,69 | 2.320.600 | | 2008-10-23 | 00:00:00 | 37,77 | 40,31 | 36,39 | 39,11 | 3.808.700 | | 2008-10-24 | 00:00:00 | 36,77 | 39,01 | 36,12 | 38,11 | 2.448.100 | | 2008-10-27 | 00:00:00 | 37,64 | 38,74 | 36,43 | 36,99 | 1.899.400 | | 2008-10-28 | 00:00:00 | 37,64 | 42,64 | 36,88 | 42,54 | 2.960.200 | | 2008-10-29 | 00:00:00 | 42,01 | 42,71 | 40,35 | 40,58 | 2.654.000 | | 2008-10-30 | 00:00:00 | 41,15 | 42,43 | 40,10 | 41,80 | 3.118.100 | | 2008-10-31 | 00:00:00 | 41,56 | 42,78 | 41,15 | 42,61 | 2.727.000 | | 2008-11-03 | 00:00:00 | 42,55 | 43,49 | 41,83 | 43,20 | 1.881.000 | | 2008-11-04 | 00:00:00 | 43,89 | 44,96 | 43,39 | 44,34 | 2.032.600 | | 2008-11-05 | 00:00:00 | 43,68 | 44,97 | 43,22 | 43,47 | 1.403.300 | | 2008-11-06 | 00:00:00 | 43,44 | 44,04 | 40,34 | 41,03 | 2.211.600 | | 2008-11-07 | 00:00:00 | 41,24 | 42,71 | 40,28 | 42,70 | 1.639.700 | | 2008-11-10 | 00:00:00 | 42,70 | 43,71 | 40,01 | 40,95 | 2.288.700 | | 2008-11-11 | 00:00:00 | 41,22 | 42,40 | 39,65 | 41,77 | 2.263.200 | | 2008-11-12 | 00:00:00 | 40,96 | 41,24 | 40,14 | 40,95 | 1.734.400 | | 2008-11-13 | 00:00:00 | 41,41 | 44,50 | 39,63 | 44,47 | 2.277.900 | | 2008-11-14 | 00:00:00 | 43,43 | 44,50 | 41,68 | 42,09 | 1.518.900 | | 2008-11-17 | 00:00:00 | 41,63 | 42,38 | 40,39 | 40,80 | 1.634.100 | | 2008-11-18 | 00:00:00 | 40,15 | 42,08 | 39,96 | 41,50 | 2.092.200 | | 2008-11-19 | 00:00:00 | 41,09 | 42,64 | 39,95 | 40,03 | 1.753.000 | | 2008-11-20 | 00:00:00 | 39,58 | 42,11 | 38,52 | 39,04 | 2.593.900 | | 2008-11-21 | 00:00:00 | 39,82 | 43,74 | 38,36 | 43,60 | 3.385.300 | | 2008-11-24 | 00:00:00 | 43,69 | 45,33 | 43,03 | 44,40 | 2.861.500 | | 2008-11-25 | 00:00:00 | 45,99 | 45,99 | 43,98 | 45,13 | 2.191.800 | | 2008-11-26 | 00:00:00 | 44,36 | 45,50 | 44,14 | 45,04 | 1.920.000 | | 2008-11-28 | 00:00:00 | 45,04 | 46,94 | 44,88 | 46,67 | 772.800 | | 2008-12-01 | 00:00:00 | 45,28 | 46,52 | 41,00 | 41,00 | 2.936.100 | | 2008-12-02 | 00:00:00 | 41,57 | 43,59 | 41,49 | 43,27 | 2.454.500 | | 2008-12-03 | 00:00:00 | 42,60 | 44,59 | 41,37 | 44,40 | 1.792.000 | | 2008-12-04 | 00:00:00 | 43,95 | 44,40 | 41,30 | 42,28 | 1.384.700 | | 2008-12-05 | 00:00:00 | 41,65 | 43,44 | 40,17 | 43,26 | 1.803.800 | | 2008-12-08 | 00:00:00 | 44,35 | 44,83 | 43,05 | 43,48 | 1.724.700 | | 2008-12-09 | 00:00:00 | 43,00 | 44,33 | 42,85 | 43,04 | 1.402.600 | | 2008-12-10 | 00:00:00 | 43,35 | 44,61 | 43,26 | 44,48 | 1.184.000 | | 2008-12-11 | 00:00:00 | 44,21 | 45,17 | 42,88 | 43,18 | 1.437.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
