(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-05 | 00:00:00 | 46,65 | 47,00 | 45,90 | 46,64 | 943.100 | | 2009-06-08 | 00:00:00 | 46,64 | 47,66 | 46,23 | 47,32 | 2.312.200 | | 2009-06-09 | 00:00:00 | 47,57 | 47,90 | 47,06 | 47,22 | 1.476.000 | | 2009-06-10 | 00:00:00 | 47,58 | 48,25 | 47,16 | 47,63 | 2.181.300 | | 2009-06-11 | 00:00:00 | 46,96 | 48,98 | 46,96 | 48,43 | 1.453.300 | | 2009-06-12 | 00:00:00 | 48,11 | 49,15 | 47,66 | 49,04 | 1.073.600 | | 2009-06-15 | 00:00:00 | 48,52 | 48,85 | 47,77 | 48,57 | 1.724.900 | | 2009-06-16 | 00:00:00 | 48,64 | 49,09 | 48,50 | 48,70 | 1.573.800 | | 2009-06-17 | 00:00:00 | 48,44 | 48,83 | 47,86 | 48,27 | 1.586.000 | | 2009-06-18 | 00:00:00 | 48,24 | 49,45 | 48,00 | 49,26 | 1.355.000 | | 2009-06-19 | 00:00:00 | 49,71 | 49,86 | 48,58 | 48,84 | 2.038.200 | | 2009-06-22 | 00:00:00 | 48,83 | 49,94 | 48,65 | 49,62 | 1.998.500 | | 2009-06-23 | 00:00:00 | 49,60 | 49,60 | 48,49 | 48,64 | 1.494.100 | | 2009-06-24 | 00:00:00 | 48,80 | 49,16 | 48,56 | 48,77 | 1.176.000 | | 2009-06-25 | 00:00:00 | 47,91 | 49,72 | 47,91 | 49,48 | 1.367.700 | | 2009-06-26 | 00:00:00 | 49,43 | 49,94 | 49,16 | 49,79 | 1.750.100 | | 2009-06-29 | 00:00:00 | 49,71 | 50,90 | 49,50 | 50,80 | 1.548.100 | | 2009-06-30 | 00:00:00 | 50,33 | 50,54 | 49,05 | 49,63 | 1.388.100 | | 2009-07-01 | 00:00:00 | 49,79 | 50,60 | 49,60 | 49,78 | 1.760.600 | | 2009-07-02 | 00:00:00 | 48,89 | 48,91 | 48,15 | 48,67 | 2.361.500 | | 2009-07-06 | 00:00:00 | 48,33 | 49,59 | 48,22 | 49,43 | 1.300.000 | | 2009-07-07 | 00:00:00 | 49,42 | 49,42 | 47,96 | 47,99 | 1.062.500 | | 2009-07-08 | 00:00:00 | 48,29 | 48,41 | 47,43 | 47,87 | 986.500 | | 2009-07-09 | 00:00:00 | 48,09 | 48,22 | 47,38 | 47,83 | 753.300 | | 2009-07-10 | 00:00:00 | 47,43 | 47,74 | 47,08 | 47,55 | 734.000 | | 2009-07-13 | 00:00:00 | 47,45 | 48,29 | 46,84 | 48,22 | 997.000 | | 2009-07-14 | 00:00:00 | 48,19 | 48,40 | 47,71 | 48,31 | 844.100 | | 2009-07-15 | 00:00:00 | 48,73 | 49,00 | 48,31 | 48,97 | 1.242.500 | | 2009-07-16 | 00:00:00 | 48,92 | 49,10 | 48,43 | 48,99 | 891.600 | | 2009-07-17 | 00:00:00 | 49,10 | 49,10 | 48,31 | 48,92 | 1.132.900 | | 2009-07-20 | 00:00:00 | 49,07 | 49,32 | 48,65 | 49,27 | 1.142.600 | | 2009-07-21 | 00:00:00 | 49,68 | 49,94 | 49,13 | 49,86 | 1.119.700 | | 2009-07-22 | 00:00:00 | 49,92 | 50,05 | 49,45 | 49,68 | 1.192.800 | | 2009-07-23 | 00:00:00 | 49,68 | 51,71 | 49,68 | 51,36 | 2.368.700 | | 2009-07-24 | 00:00:00 | 50,99 | 52,28 | 50,98 | 52,03 | 1.257.100 | | 2009-07-27 | 00:00:00 | 52,02 | 52,68 | 51,83 | 52,47 | 1.069.800 | | 2009-07-28 | 00:00:00 | 52,26 | 52,37 | 51,58 | 51,90 | 1.027.700 | | 2009-07-29 | 00:00:00 | 51,69 | 52,08 | 50,92 | 51,85 | 823.200 | | 2009-07-30 | 00:00:00 | 52,35 | 52,97 | 52,19 | 52,52 | 1.460.800 | | 2009-07-31 | 00:00:00 | 51,91 | 52,94 | 50,74 | 52,43 | 1.296.300 | | 2009-08-03 | 00:00:00 | 52,60 | 53,00 | 51,36 | 52,40 | 1.303.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
