(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 2023-03-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-16 | 00:00:00 | 60,56 | 60,83 | 60,06 | 60,16 | 1.414.600 | | 2007-03-19 | 00:00:00 | 60,58 | 60,97 | 60,41 | 60,84 | 845.300 | | 2007-03-20 | 00:00:00 | 60,58 | 61,21 | 60,16 | 61,11 | 1.174.900 | | 2007-03-21 | 00:00:00 | 61,11 | 61,96 | 60,85 | 61,80 | 1.197.600 | | 2007-03-22 | 00:00:00 | 62,65 | 63,03 | 61,55 | 61,86 | 987.800 | | 2007-03-23 | 00:00:00 | 61,61 | 62,27 | 61,51 | 61,99 | 1.230.400 | | 2007-03-26 | 00:00:00 | 61,94 | 62,26 | 61,62 | 62,20 | 887.700 | | 2007-03-27 | 00:00:00 | 61,97 | 62,45 | 61,70 | 62,26 | 1.016.500 | | 2007-03-28 | 00:00:00 | 62,26 | 62,57 | 61,89 | 61,91 | 1.261.500 | | 2007-03-29 | 00:00:00 | 62,34 | 62,39 | 60,69 | 61,43 | 2.488.600 | | 2007-03-30 | 00:00:00 | 61,43 | 61,56 | 60,10 | 61,01 | 1.844.400 | | 2007-04-02 | 00:00:00 | 60,15 | 61,95 | 60,13 | 61,94 | 1.311.700 | | 2007-04-03 | 00:00:00 | 62,14 | 62,14 | 61,61 | 61,82 | 1.322.600 | | 2007-04-04 | 00:00:00 | 61,75 | 62,14 | 61,28 | 61,59 | 910.800 | | 2007-04-05 | 00:00:00 | 61,59 | 61,75 | 61,36 | 61,40 | 1.296.200 | | 2007-04-09 | 00:00:00 | 61,78 | 62,40 | 61,43 | 62,25 | 1.610.100 | | 2007-04-10 | 00:00:00 | 62,46 | 62,98 | 62,25 | 62,91 | 1.795.300 | | 2007-04-11 | 00:00:00 | 62,85 | 63,75 | 62,78 | 63,65 | 2.126.400 | | 2007-04-12 | 00:00:00 | 63,71 | 64,40 | 63,42 | 64,32 | 2.625.700 | | 2007-04-13 | 00:00:00 | 64,33 | 64,36 | 63,58 | 63,85 | 904.300 | | 2007-04-16 | 00:00:00 | 64,70 | 64,76 | 63,57 | 64,12 | 1.041.900 | | 2007-04-17 | 00:00:00 | 64,25 | 64,57 | 63,94 | 64,45 | 938.500 | | 2007-04-18 | 00:00:00 | 65,01 | 65,26 | 63,51 | 63,80 | 1.448.200 | | 2007-04-19 | 00:00:00 | 63,85 | 64,02 | 63,52 | 63,62 | 1.406.800 | | 2007-04-20 | 00:00:00 | 64,10 | 64,53 | 63,62 | 64,26 | 1.326.200 | | 2007-04-23 | 00:00:00 | 64,11 | 64,88 | 63,79 | 64,82 | 1.000.200 | | 2007-04-24 | 00:00:00 | 64,72 | 65,68 | 64,54 | 65,51 | 2.175.700 | | 2007-04-25 | 00:00:00 | 65,50 | 66,38 | 65,50 | 66,29 | 1.491.500 | | 2007-04-26 | 00:00:00 | 65,29 | 66,19 | 64,81 | 64,81 | 1.553.700 | | 2007-04-27 | 00:00:00 | 64,47 | 64,50 | 63,79 | 64,13 | 1.426.400 | | 2007-04-30 | 00:00:00 | 64,23 | 64,40 | 63,40 | 63,48 | 1.161.200 | | 2007-05-01 | 00:00:00 | 63,63 | 64,03 | 63,19 | 63,74 | 1.272.300 | | 2007-05-02 | 00:00:00 | 62,75 | 63,48 | 62,58 | 63,24 | 1.915.800 | | 2007-05-03 | 00:00:00 | 63,68 | 64,02 | 62,93 | 63,51 | 1.308.000 | | 2007-05-04 | 00:00:00 | 63,52 | 63,52 | 62,81 | 63,03 | 1.126.400 | | 2007-05-07 | 00:00:00 | 63,26 | 63,53 | 62,70 | 62,73 | 1.266.900 | | 2007-05-08 | 00:00:00 | 62,59 | 62,66 | 62,03 | 62,45 | 1.266.500 | | 2007-05-09 | 00:00:00 | 62,40 | 62,52 | 62,09 | 62,31 | 1.075.600 | | 2007-05-10 | 00:00:00 | 62,11 | 62,36 | 61,56 | 61,90 | 1.348.500 | | 2007-05-11 | 00:00:00 | 62,00 | 62,16 | 61,76 | 62,13 | 1.103.500 | | 2007-05-14 | 00:00:00 | 62,02 | 62,39 | 61,86 | 62,02 | 959.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
