(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 | | 2010-03-23 | 00:00:00 | 50,24 | 50,24 | 49,84 | 50,06 | 2.034.600 | | 2010-03-24 | 00:00:00 | 49,94 | 49,94 | 49,27 | 49,57 | 2.602.700 | | 2010-03-25 | 00:00:00 | 49,79 | 50,25 | 48,66 | 48,74 | 2.716.700 | | 2010-03-26 | 00:00:00 | 48,90 | 49,43 | 48,72 | 49,15 | 2.501.600 | | 2010-03-29 | 00:00:00 | 49,25 | 50,50 | 49,15 | 50,44 | 2.097.200 | | 2010-03-30 | 00:00:00 | 50,43 | 50,87 | 50,19 | 50,26 | 1.899.000 | | 2010-03-31 | 00:00:00 | 50,09 | 50,31 | 49,76 | 49,90 | 1.688.900 | | 2010-04-01 | 00:00:00 | 50,02 | 50,76 | 50,02 | 50,70 | 1.392.400 | | 2010-04-05 | 00:00:00 | 50,74 | 51,26 | 50,72 | 51,25 | 1.574.700 | | 2010-04-06 | 00:00:00 | 50,99 | 51,43 | 50,86 | 51,36 | 1.640.600 | | 2010-04-07 | 00:00:00 | 51,38 | 51,42 | 50,78 | 50,85 | 2.310.300 | | 2010-04-08 | 00:00:00 | 50,73 | 50,73 | 50,09 | 50,31 | 1.248.300 | | 2010-04-09 | 00:00:00 | 50,23 | 50,54 | 49,85 | 50,49 | 1.611.600 | | 2010-04-12 | 00:00:00 | 50,62 | 50,74 | 50,44 | 50,48 | 1.312.800 | | 2010-04-13 | 00:00:00 | 50,35 | 50,71 | 49,93 | 50,15 | 1.471.000 | | 2010-04-14 | 00:00:00 | 50,02 | 50,20 | 49,59 | 49,79 | 1.543.700 | | 2010-04-15 | 00:00:00 | 49,75 | 49,93 | 49,56 | 49,66 | 1.628.100 | | 2010-04-16 | 00:00:00 | 49,59 | 49,82 | 49,06 | 49,10 | 1.421.900 | | 2010-04-19 | 00:00:00 | 49,01 | 49,55 | 48,85 | 49,50 | 1.249.200 | | 2010-04-20 | 00:00:00 | 49,75 | 49,99 | 49,44 | 49,96 | 1.786.700 | | 2010-04-21 | 00:00:00 | 49,99 | 50,33 | 49,94 | 50,15 | 1.211.200 | | 2010-04-22 | 00:00:00 | 50,07 | 50,24 | 49,58 | 50,13 | 1.222.000 | | 2010-04-23 | 00:00:00 | 50,02 | 50,49 | 49,75 | 50,49 | 955.800 | | 2010-04-26 | 00:00:00 | 50,47 | 50,50 | 50,15 | 50,20 | 781.200 | | 2010-04-27 | 00:00:00 | 50,00 | 50,08 | 49,00 | 49,02 | 1.391.400 | | 2010-04-28 | 00:00:00 | 48,84 | 49,87 | 47,16 | 49,50 | 6.491.100 | | 2010-04-29 | 00:00:00 | 49,53 | 50,11 | 48,86 | 49,43 | 2.553.600 | | 2010-04-30 | 00:00:00 | 49,41 | 49,64 | 49,04 | 49,18 | 2.144.000 | | 2010-05-03 | 00:00:00 | 49,29 | 50,78 | 49,04 | 50,37 | 2.935.300 | | 2010-05-04 | 00:00:00 | 49,83 | 50,21 | 48,62 | 48,95 | 3.027.800 | | 2010-05-05 | 00:00:00 | 48,81 | 49,13 | 47,98 | 48,13 | 4.408.000 | | 2010-05-06 | 00:00:00 | 47,86 | 48,15 | 45,02 | 47,04 | 4.119.300 | | 2010-05-07 | 00:00:00 | 47,00 | 47,62 | 46,10 | 46,44 | 3.619.700 | | 2010-05-10 | 00:00:00 | 47,22 | 47,97 | 46,88 | 47,48 | 2.059.300 | | 2010-05-11 | 00:00:00 | 47,10 | 47,75 | 46,94 | 47,30 | 1.573.700 | | 2010-05-12 | 00:00:00 | 47,33 | 47,61 | 46,99 | 47,17 | 2.625.600 | | 2010-05-13 | 00:00:00 | 47,18 | 48,22 | 46,91 | 47,41 | 1.651.300 | | 2010-05-14 | 00:00:00 | 47,37 | 47,58 | 46,92 | 47,21 | 1.997.700 | | 2010-05-17 | 00:00:00 | 47,25 | 47,45 | 46,30 | 47,16 | 2.021.700 | | 2010-05-18 | 00:00:00 | 47,40 | 48,07 | 47,23 | 47,30 | 2.834.800 | | 2010-05-19 | 00:00:00 | 47,20 | 48,04 | 47,05 | 47,34 | 4.133.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
