(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-11 | 00:00:00 | 44,21 | 45,17 | 42,88 | 43,18 | 1.437.700 | | 2008-12-12 | 00:00:00 | 41,76 | 42,49 | 41,02 | 42,43 | 1.830.600 | | 2008-12-15 | 00:00:00 | 42,50 | 42,63 | 40,41 | 41,03 | 2.238.000 | | 2008-12-16 | 00:00:00 | 41,83 | 42,39 | 41,02 | 41,85 | 2.073.300 | | 2008-12-17 | 00:00:00 | 41,60 | 42,01 | 40,96 | 41,33 | 2.047.400 | | 2008-12-18 | 00:00:00 | 41,13 | 41,96 | 40,31 | 40,63 | 2.964.700 | | 2008-12-19 | 00:00:00 | 40,92 | 41,75 | 40,56 | 40,97 | 2.380.700 | | 2008-12-22 | 00:00:00 | 40,90 | 41,24 | 39,52 | 40,45 | 1.583.400 | | 2008-12-23 | 00:00:00 | 40,62 | 40,91 | 39,50 | 39,68 | 1.474.400 | | 2008-12-24 | 00:00:00 | 39,48 | 39,90 | 39,46 | 39,71 | 608.300 | | 2008-12-26 | 00:00:00 | 39,98 | 40,34 | 39,77 | 40,21 | 896.900 | | 2008-12-29 | 00:00:00 | 40,16 | 40,63 | 39,89 | 40,54 | 1.099.300 | | 2008-12-30 | 00:00:00 | 40,70 | 41,67 | 40,43 | 41,67 | 1.223.800 | | 2008-12-31 | 00:00:00 | 41,78 | 42,88 | 41,78 | 42,63 | 1.525.100 | | 2009-01-02 | 00:00:00 | 42,73 | 44,00 | 42,16 | 43,75 | 1.110.300 | | 2009-01-05 | 00:00:00 | 43,42 | 44,17 | 43,20 | 43,97 | 1.583.400 | | 2009-01-06 | 00:00:00 | 44,20 | 44,99 | 43,38 | 43,67 | 1.459.200 | | 2009-01-07 | 00:00:00 | 42,89 | 43,40 | 42,76 | 43,00 | 1.606.500 | | 2009-01-08 | 00:00:00 | 42,85 | 43,72 | 42,69 | 43,67 | 1.510.400 | | 2009-01-09 | 00:00:00 | 43,76 | 44,20 | 43,21 | 43,59 | 1.376.400 | | 2009-01-12 | 00:00:00 | 43,53 | 44,23 | 43,29 | 43,58 | 1.157.300 | | 2009-01-13 | 00:00:00 | 43,37 | 43,58 | 42,65 | 43,02 | 1.532.400 | | 2009-01-14 | 00:00:00 | 41,82 | 42,60 | 41,51 | 42,26 | 1.190.000 | | 2009-01-15 | 00:00:00 | 42,21 | 43,23 | 41,67 | 43,02 | 1.803.400 | | 2009-01-16 | 00:00:00 | 43,51 | 44,34 | 43,00 | 43,71 | 1.541.400 | | 2009-01-20 | 00:00:00 | 43,40 | 43,72 | 41,73 | 41,86 | 2.626.400 | | 2009-01-21 | 00:00:00 | 42,04 | 44,60 | 41,70 | 44,60 | 3.495.100 | | 2009-01-22 | 00:00:00 | 43,79 | 44,40 | 43,05 | 43,64 | 2.521.500 | | 2009-01-23 | 00:00:00 | 42,94 | 43,40 | 42,23 | 43,18 | 1.755.300 | | 2009-01-26 | 00:00:00 | 43,12 | 44,78 | 43,11 | 44,32 | 1.648.200 | | 2009-01-27 | 00:00:00 | 44,62 | 45,65 | 44,12 | 45,11 | 1.583.200 | | 2009-01-28 | 00:00:00 | 45,74 | 45,82 | 44,94 | 45,52 | 1.409.900 | | 2009-01-29 | 00:00:00 | 45,13 | 45,81 | 44,55 | 44,76 | 1.473.500 | | 2009-01-30 | 00:00:00 | 45,50 | 45,50 | 43,67 | 43,84 | 1.891.600 | | 2009-02-02 | 00:00:00 | 43,23 | 45,13 | 43,18 | 44,80 | 1.434.900 | | 2009-02-03 | 00:00:00 | 44,61 | 45,42 | 44,50 | 45,12 | 1.644.600 | | 2009-02-04 | 00:00:00 | 45,21 | 45,64 | 44,49 | 45,04 | 1.831.900 | | 2009-02-05 | 00:00:00 | 44,78 | 45,70 | 44,40 | 45,51 | 1.375.200 | | 2009-02-06 | 00:00:00 | 45,52 | 46,72 | 45,03 | 46,53 | 1.728.500 | | 2009-02-09 | 00:00:00 | 46,30 | 46,53 | 45,49 | 46,30 | 1.776.900 | | 2009-02-10 | 00:00:00 | 45,86 | 46,30 | 44,08 | 44,39 | 2.056.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
