(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 | | 2007-07-11 | 00:00:00 | 58,95 | 59,24 | 57,80 | 58,25 | 3.044.700 | | 2007-07-12 | 00:00:00 | 58,36 | 58,66 | 58,16 | 58,62 | 3.210.600 | | 2007-07-13 | 00:00:00 | 58,50 | 58,99 | 57,97 | 58,81 | 1.987.000 | | 2007-07-16 | 00:00:00 | 58,50 | 58,99 | 58,11 | 58,40 | 1.686.400 | | 2007-07-17 | 00:00:00 | 58,65 | 58,80 | 57,91 | 58,04 | 1.472.300 | | 2007-07-18 | 00:00:00 | 57,92 | 58,03 | 57,33 | 57,89 | 3.186.500 | | 2007-07-19 | 00:00:00 | 59,00 | 59,75 | 58,44 | 59,68 | 2.770.400 | | 2007-07-20 | 00:00:00 | 59,60 | 59,95 | 58,70 | 58,71 | 2.168.900 | | 2007-07-23 | 00:00:00 | 58,96 | 59,61 | 58,32 | 58,52 | 1.944.000 | | 2007-07-24 | 00:00:00 | 58,14 | 58,88 | 56,57 | 56,67 | 1.843.200 | | 2007-07-25 | 00:00:00 | 56,91 | 57,54 | 56,43 | 56,90 | 2.878.000 | | 2007-07-26 | 00:00:00 | 56,15 | 56,33 | 53,93 | 54,54 | 2.798.700 | | 2007-07-27 | 00:00:00 | 54,43 | 54,65 | 53,10 | 53,10 | 2.826.500 | | 2007-07-30 | 00:00:00 | 53,08 | 53,37 | 52,27 | 53,15 | 2.588.500 | | 2007-07-31 | 00:00:00 | 53,50 | 54,04 | 52,69 | 52,72 | 2.994.800 | | 2007-08-01 | 00:00:00 | 53,75 | 55,00 | 53,35 | 54,85 | 2.884.900 | | 2007-08-02 | 00:00:00 | 55,87 | 56,41 | 55,16 | 56,35 | 2.784.700 | | 2007-08-03 | 00:00:00 | 57,55 | 57,60 | 53,93 | 53,93 | 2.957.300 | | 2007-08-06 | 00:00:00 | 54,04 | 55,75 | 53,31 | 55,69 | 2.480.700 | | 2007-08-07 | 00:00:00 | 55,22 | 56,61 | 54,78 | 56,12 | 2.469.900 | | 2007-08-08 | 00:00:00 | 56,23 | 57,67 | 55,32 | 56,14 | 2.653.700 | | 2007-08-09 | 00:00:00 | 55,44 | 55,57 | 53,01 | 53,60 | 3.789.900 | | 2007-08-10 | 00:00:00 | 53,48 | 54,14 | 52,38 | 53,48 | 3.162.400 | | 2007-08-13 | 00:00:00 | 54,80 | 55,23 | 54,50 | 54,70 | 3.233.600 | | 2007-08-14 | 00:00:00 | 54,58 | 54,75 | 53,25 | 53,28 | 2.151.900 | | 2007-08-15 | 00:00:00 | 53,07 | 54,16 | 52,10 | 52,21 | 2.462.400 | | 2007-08-16 | 00:00:00 | 51,66 | 52,82 | 50,95 | 52,63 | 5.491.800 | | 2007-08-17 | 00:00:00 | 56,21 | 56,33 | 52,28 | 53,68 | 2.504.400 | | 2007-08-20 | 00:00:00 | 54,16 | 54,28 | 53,32 | 54,00 | 2.055.300 | | 2007-08-21 | 00:00:00 | 53,50 | 54,48 | 53,27 | 53,86 | 1.336.200 | | 2007-08-22 | 00:00:00 | 54,24 | 54,65 | 53,62 | 54,13 | 1.759.800 | | 2007-08-23 | 00:00:00 | 54,31 | 54,92 | 54,03 | 54,53 | 1.477.600 | | 2007-08-24 | 00:00:00 | 54,45 | 55,99 | 54,41 | 55,97 | 1.611.300 | | 2007-08-27 | 00:00:00 | 55,74 | 55,85 | 53,75 | 53,94 | 2.052.400 | | 2007-08-28 | 00:00:00 | 53,75 | 54,71 | 53,42 | 53,60 | 1.793.600 | | 2007-08-29 | 00:00:00 | 53,81 | 54,97 | 53,81 | 54,87 | 1.261.900 | | 2007-08-30 | 00:00:00 | 54,28 | 55,34 | 54,09 | 54,56 | 1.244.200 | | 2007-08-31 | 00:00:00 | 55,10 | 55,41 | 54,40 | 55,03 | 1.158.100 | | 2007-09-04 | 00:00:00 | 54,99 | 55,88 | 54,46 | 55,35 | 1.121.200 | | 2007-09-05 | 00:00:00 | 54,81 | 54,96 | 54,11 | 54,49 | 1.479.100 | | 2007-09-06 | 00:00:00 | 54,25 | 54,96 | 53,59 | 54,86 | 1.822.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
