(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 | | 2014-12-26 | 00:00:00 | 112,14 | 115,03 | 112,14 | 114,86 | 987.400 | | 2014-12-29 | 00:00:00 | 114,72 | 116,30 | 114,72 | 115,85 | 1.085.000 | | 2015-01-08 | 00:00:00 | 110,95 | 112,18 | 110,95 | 111,76 | 747.400 | | 2015-01-09 | 00:00:00 | 111,78 | 111,78 | 109,98 | 110,75 | 902.400 | | 2015-01-13 | 00:00:00 | 111,32 | 112,50 | 110,21 | 110,81 | 1.106.700 | | 2015-01-14 | 00:00:00 | 110,34 | 111,52 | 109,45 | 111,46 | 739.700 | | 2015-01-26 | 00:00:00 | 114,67 | 115,17 | 113,40 | 114,53 | 547.900 | | 2015-02-03 | 00:00:00 | 112,84 | 114,02 | 112,28 | 113,81 | 1.071.900 | | 2015-02-04 | 00:00:00 | 113,37 | 113,76 | 111,80 | 112,03 | 940.600 | | 2015-02-09 | 00:00:00 | 107,80 | 108,70 | 107,17 | 107,88 | 945.000 | | 2015-02-23 | 00:00:00 | 109,98 | 110,78 | 109,75 | 110,55 | 814.900 | | 2015-03-02 | 00:00:00 | 108,20 | 108,20 | 106,09 | 107,13 | 1.643.500 | | 2015-03-05 | 00:00:00 | 108,41 | 109,14 | 107,96 | 108,81 | 648.200 | | 2015-03-06 | 00:00:00 | 107,49 | 107,49 | 105,92 | 107,00 | 2.735.400 | | 2015-03-09 | 00:00:00 | 106,98 | 108,56 | 106,77 | 108,00 | 1.364.500 | | 2015-03-16 | 00:00:00 | 106,76 | 108,94 | 106,39 | 108,72 | 926.000 | | 2015-03-30 | 00:00:00 | 108,92 | 109,93 | 108,28 | 109,67 | 1.012.800 | | 2015-04-02 | 00:00:00 | 109,92 | 111,00 | 109,73 | 109,97 | 817.500 | | 2015-04-06 | 00:00:00 | 110,00 | 111,09 | 109,97 | 110,47 | 726.600 | | 2015-04-09 | 00:00:00 | 108,51 | 108,52 | 107,10 | 107,90 | 705.600 | | 2015-04-10 | 00:00:00 | 108,24 | 108,50 | 107,71 | 107,85 | 1.099.600 | | 2015-04-27 | 00:00:00 | 110,05 | 110,05 | 107,99 | 108,43 | 645.400 | | 2015-04-28 | 00:00:00 | 108,06 | 109,08 | 107,48 | 108,98 | 443.700 | | 2015-04-29 | 00:00:00 | 108,28 | 108,58 | 106,80 | 107,64 | 1.373.800 | | 2015-04-30 | 00:00:00 | 107,23 | 107,49 | 105,09 | 106,17 | 1.301.300 | | 2015-05-01 | 00:00:00 | 106,17 | 106,89 | 105,26 | 106,80 | 876.900 | | 2015-05-04 | 00:00:00 | 107,02 | 108,83 | 106,87 | 107,81 | 1.036.500 | | 2015-05-05 | 00:00:00 | 107,08 | 108,07 | 103,39 | 104,33 | 1.801.100 | | 2015-05-06 | 00:00:00 | 104,33 | 105,39 | 102,45 | 103,22 | 1.635.700 | | 2015-05-07 | 00:00:00 | 103,52 | 104,50 | 103,25 | 103,79 | 1.019.300 | | 2015-05-08 | 00:00:00 | 105,06 | 106,18 | 105,06 | 105,86 | 1.228.500 | | 2015-05-11 | 00:00:00 | 105,44 | 106,29 | 104,65 | 104,99 | 967.700 | | 2015-05-12 | 00:00:00 | 104,46 | 105,64 | 103,85 | 105,38 | 1.298.000 | | 2015-05-13 | 00:00:00 | 105,57 | 106,62 | 103,85 | 104,26 | 1.073.200 | | 2015-05-14 | 00:00:00 | 104,71 | 105,80 | 104,71 | 105,44 | 899.700 | | 2015-05-15 | 00:00:00 | 105,65 | 106,89 | 105,07 | 106,86 | 1.560.000 | | 2015-05-18 | 00:00:00 | 106,27 | 107,43 | 106,23 | 107,42 | 823.100 | | 2015-05-22 | 00:00:00 | 107,58 | 107,87 | 106,81 | 107,60 | 741.200 | | 2015-05-26 | 00:00:00 | 107,58 | 107,86 | 106,69 | 107,09 | 1.561.600 | | 2015-05-29 | 00:00:00 | 107,96 | 108,23 | 107,34 | 107,47 | 911.200 | | 2015-06-01 | 00:00:00 | 107,47 | 108,36 | 107,10 | 107,59 | 507.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
