(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-14 | 00:00:00 | 62,02 | 62,39 | 61,86 | 62,02 | 959.400 | | 2007-05-15 | 00:00:00 | 62,20 | 63,53 | 61,99 | 62,50 | 1.201.300 | | 2007-05-16 | 00:00:00 | 62,83 | 63,16 | 62,62 | 63,15 | 1.051.700 | | 2007-05-17 | 00:00:00 | 63,12 | 63,54 | 62,89 | 63,24 | 1.576.600 | | 2007-05-18 | 00:00:00 | 63,60 | 64,05 | 63,42 | 64,05 | 1.213.800 | | 2007-05-21 | 00:00:00 | 64,00 | 64,55 | 63,98 | 64,32 | 1.609.800 | | 2007-05-22 | 00:00:00 | 64,40 | 65,03 | 64,07 | 64,50 | 1.867.700 | | 2007-05-23 | 00:00:00 | 64,86 | 65,44 | 64,43 | 64,52 | 3.116.100 | | 2007-05-24 | 00:00:00 | 64,42 | 64,71 | 62,04 | 62,21 | 2.499.400 | | 2007-05-25 | 00:00:00 | 62,50 | 62,68 | 61,37 | 61,88 | 1.244.900 | | 2007-05-29 | 00:00:00 | 61,74 | 62,05 | 61,00 | 61,69 | 1.720.400 | | 2007-05-30 | 00:00:00 | 61,42 | 61,97 | 61,22 | 61,88 | 1.424.700 | | 2007-05-31 | 00:00:00 | 62,06 | 62,20 | 61,16 | 61,32 | 1.755.000 | | 2007-06-01 | 00:00:00 | 61,32 | 61,86 | 60,91 | 61,36 | 1.655.200 | | 2007-06-04 | 00:00:00 | 61,34 | 61,75 | 60,96 | 61,56 | 1.078.100 | | 2007-06-05 | 00:00:00 | 61,08 | 61,25 | 59,95 | 60,24 | 1.554.300 | | 2007-06-06 | 00:00:00 | 60,24 | 60,24 | 59,17 | 59,43 | 1.486.100 | | 2007-06-07 | 00:00:00 | 59,15 | 59,55 | 57,04 | 57,15 | 2.402.200 | | 2007-06-08 | 00:00:00 | 58,61 | 59,25 | 57,75 | 59,10 | 2.875.000 | | 2007-06-11 | 00:00:00 | 59,10 | 59,90 | 59,10 | 59,29 | 1.521.000 | | 2007-06-12 | 00:00:00 | 59,00 | 59,33 | 58,33 | 58,34 | 1.491.000 | | 2007-06-13 | 00:00:00 | 58,83 | 59,44 | 58,42 | 59,23 | 1.664.700 | | 2007-06-14 | 00:00:00 | 59,45 | 59,91 | 58,67 | 59,20 | 1.049.200 | | 2007-06-15 | 00:00:00 | 59,78 | 60,02 | 59,61 | 59,80 | 1.340.800 | | 2007-06-18 | 00:00:00 | 59,80 | 60,02 | 58,88 | 58,95 | 784.500 | | 2007-06-19 | 00:00:00 | 60,25 | 62,25 | 59,70 | 62,03 | 3.294.300 | | 2007-06-20 | 00:00:00 | 62,35 | 62,40 | 60,31 | 60,31 | 2.425.000 | | 2007-06-21 | 00:00:00 | 60,31 | 60,77 | 59,81 | 60,48 | 1.945.700 | | 2007-06-22 | 00:00:00 | 60,10 | 60,41 | 58,76 | 58,85 | 1.784.600 | | 2007-06-25 | 00:00:00 | 59,05 | 60,35 | 58,77 | 59,03 | 1.384.500 | | 2007-06-26 | 00:00:00 | 59,50 | 60,02 | 58,35 | 58,43 | 1.483.500 | | 2007-06-27 | 00:00:00 | 57,60 | 59,16 | 57,59 | 59,07 | 1.870.200 | | 2007-06-28 | 00:00:00 | 58,93 | 60,25 | 58,75 | 58,93 | 1.281.900 | | 2007-06-29 | 00:00:00 | 59,05 | 59,84 | 58,60 | 59,23 | 1.124.000 | | 2007-07-02 | 00:00:00 | 59,82 | 60,82 | 59,10 | 60,44 | 1.142.800 | | 2007-07-03 | 00:00:00 | 60,47 | 60,94 | 59,87 | 60,26 | 593.000 | | 2007-07-05 | 00:00:00 | 60,26 | 61,02 | 59,15 | 59,62 | 1.284.100 | | 2007-07-06 | 00:00:00 | 59,58 | 59,62 | 58,63 | 59,30 | 1.177.400 | | 2007-07-09 | 00:00:00 | 60,50 | 62,25 | 60,30 | 60,74 | 3.567.500 | | 2007-07-10 | 00:00:00 | 59,87 | 60,26 | 58,92 | 59,31 | 3.640.000 | | 2007-07-11 | 00:00:00 | 58,95 | 59,24 | 57,80 | 58,25 | 3.044.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
