(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-10 | 00:00:00 | 45,86 | 46,30 | 44,08 | 44,39 | 2.056.100 | | 2009-02-11 | 00:00:00 | 44,69 | 44,84 | 43,90 | 44,37 | 1.454.500 | | 2009-02-12 | 00:00:00 | 43,65 | 44,18 | 42,38 | 43,73 | 2.264.900 | | 2009-02-13 | 00:00:00 | 43,67 | 44,16 | 43,46 | 43,63 | 1.400.300 | | 2009-02-17 | 00:00:00 | 42,06 | 42,56 | 41,21 | 41,21 | 2.292.400 | | 2009-02-18 | 00:00:00 | 41,40 | 41,49 | 40,21 | 40,61 | 2.105.600 | | 2009-02-19 | 00:00:00 | 40,81 | 41,31 | 40,11 | 40,34 | 2.559.700 | | 2009-02-20 | 00:00:00 | 40,19 | 41,07 | 37,66 | 39,37 | 4.558.700 | | 2009-02-23 | 00:00:00 | 39,40 | 39,90 | 38,81 | 39,18 | 2.970.100 | | 2009-02-24 | 00:00:00 | 38,48 | 42,78 | 38,25 | 41,41 | 4.158.400 | | 2009-02-25 | 00:00:00 | 41,49 | 42,38 | 40,67 | 41,59 | 2.561.100 | | 2009-02-26 | 00:00:00 | 42,11 | 43,82 | 42,00 | 42,29 | 2.338.800 | | 2009-02-27 | 00:00:00 | 41,57 | 42,70 | 41,02 | 41,57 | 2.295.100 | | 2009-03-02 | 00:00:00 | 41,00 | 41,64 | 39,39 | 39,51 | 2.312.800 | | 2009-03-03 | 00:00:00 | 39,97 | 40,26 | 38,14 | 38,41 | 2.692.300 | | 2009-03-04 | 00:00:00 | 38,91 | 39,79 | 38,47 | 39,38 | 1.764.000 | | 2009-03-05 | 00:00:00 | 38,66 | 38,72 | 37,61 | 37,99 | 2.269.900 | | 2009-03-06 | 00:00:00 | 38,28 | 39,01 | 37,09 | 38,22 | 2.556.100 | | 2009-03-09 | 00:00:00 | 37,95 | 38,08 | 36,43 | 36,72 | 2.331.700 | | 2009-03-10 | 00:00:00 | 37,46 | 38,71 | 37,34 | 38,60 | 2.065.600 | | 2009-03-11 | 00:00:00 | 38,89 | 39,66 | 38,72 | 39,10 | 2.325.300 | | 2009-03-12 | 00:00:00 | 39,10 | 40,45 | 38,72 | 40,21 | 2.061.100 | | 2009-03-13 | 00:00:00 | 40,47 | 40,85 | 40,09 | 40,57 | 1.499.800 | | 2009-03-16 | 00:00:00 | 40,94 | 42,11 | 40,74 | 41,39 | 1.555.100 | | 2009-03-17 | 00:00:00 | 41,39 | 42,20 | 40,79 | 42,17 | 2.062.000 | | 2009-03-18 | 00:00:00 | 42,01 | 43,68 | 41,61 | 43,25 | 1.952.400 | | 2009-03-19 | 00:00:00 | 43,46 | 43,65 | 42,75 | 43,25 | 1.519.500 | | 2009-03-20 | 00:00:00 | 43,46 | 43,98 | 42,76 | 42,81 | 2.103.300 | | 2009-03-23 | 00:00:00 | 43,61 | 44,80 | 43,00 | 44,79 | 1.958.100 | | 2009-03-24 | 00:00:00 | 44,40 | 44,90 | 43,74 | 43,81 | 1.561.300 | | 2009-03-25 | 00:00:00 | 44,20 | 44,94 | 41,15 | 42,93 | 6.630.400 | | 2009-03-26 | 00:00:00 | 43,66 | 45,21 | 42,65 | 45,06 | 3.843.600 | | 2009-03-27 | 00:00:00 | 44,39 | 45,37 | 44,28 | 44,79 | 2.260.200 | | 2009-03-30 | 00:00:00 | 43,99 | 45,00 | 43,81 | 44,90 | 2.981.800 | | 2009-03-31 | 00:00:00 | 45,19 | 46,96 | 44,88 | 46,24 | 3.126.800 | | 2009-04-01 | 00:00:00 | 46,06 | 47,00 | 45,66 | 46,72 | 2.609.300 | | 2009-04-02 | 00:00:00 | 47,69 | 47,69 | 45,92 | 46,85 | 2.246.400 | | 2009-04-03 | 00:00:00 | 46,85 | 47,38 | 46,33 | 46,85 | 1.300.900 | | 2009-04-06 | 00:00:00 | 46,60 | 46,82 | 45,27 | 45,62 | 3.119.400 | | 2009-04-07 | 00:00:00 | 45,00 | 45,67 | 44,34 | 45,05 | 2.154.000 | | 2009-04-08 | 00:00:00 | 45,15 | 45,62 | 44,56 | 45,47 | 1.346.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
