(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-09-26 | 00:00:00 | 109,99 | 110,97 | 109,52 | 110,76 | 1.661.300 | 2016-09-27 | 00:00:00 | 110,37 | 111,14 | 107,92 | 108,18 | 1.308.300 | 2016-10-10 | 00:00:00 | 103,01 | 104,42 | 102,96 | 104,31 | 964.700 | 2016-10-11 | 00:00:00 | 103,95 | 103,95 | 102,21 | 102,77 | 1.139.500 | 2016-10-12 | 00:00:00 | 103,05 | 103,75 | 102,70 | 103,49 | 1.110.900 | 2016-10-13 | 00:00:00 | 103,64 | 105,23 | 103,14 | 104,60 | 1.042.200 | 2016-10-14 | 00:00:00 | 105,21 | 105,21 | 103,68 | 104,01 | 969.900 | 2016-10-18 | 00:00:00 | 105,20 | 105,53 | 103,90 | 105,06 | 582.100 | 2016-10-19 | 00:00:00 | 105,20 | 105,40 | 104,58 | 104,65 | 809.900 | 2016-10-20 | 00:00:00 | 104,78 | 105,57 | 104,66 | 105,35 | 1.017.000 | 2016-10-21 | 00:00:00 | 104,83 | 105,17 | 104,36 | 104,85 | 694.000 | 2016-10-24 | 00:00:00 | 105,39 | 105,81 | 104,63 | 105,21 | 993.800 | 2016-10-25 | 00:00:00 | 104,99 | 106,43 | 104,84 | 106,41 | 684.400 | 2016-10-26 | 00:00:00 | 106,21 | 109,42 | 104,97 | 105,35 | 1.695.600 | 2016-11-07 | 00:00:00 | 102,74 | 104,11 | 101,93 | 104,07 | 1.409.100 | 2016-11-08 | 00:00:00 | 104,10 | 104,94 | 103,72 | 104,38 | 704.200 | 2016-11-15 | 00:00:00 | 95,33 | 97,56 | 94,85 | 97,05 | 1.908.500 | 2016-11-28 | 00:00:00 | 99,65 | 101,78 | 99,65 | 101,25 | 1.199.800 | 2016-12-05 | 00:00:00 | 99,39 | 99,51 | 98,12 | 98,91 | 934.200 | 2016-12-09 | 00:00:00 | 99,71 | 101,05 | 99,53 | 100,71 | 1.115.800 | 2016-12-30 | 00:00:00 | 100,95 | 101,27 | 100,35 | 100,64 | 939.800 | 2017-01-06 | 00:00:00 | 101,45 | 103,16 | 101,21 | 102,92 | 934.600 | 2017-01-10 | 00:00:00 | 101,04 | 101,70 | 100,09 | 101,06 | 929.300 | 2017-01-11 | 00:00:00 | 100,92 | 102,52 | 100,80 | 102,13 | 1.469.200 | 2017-01-12 | 00:00:00 | 102,14 | 102,90 | 101,28 | 101,84 | 806.800 | 2017-01-13 | 00:00:00 | 101,59 | 102,33 | 101,17 | 101,77 | 629.400 | 2017-01-17 | 00:00:00 | 101,99 | 103,48 | 101,68 | 103,40 | 771.700 | 2017-01-30 | 00:00:00 | 101,78 | 101,78 | 99,71 | 100,82 | 1.148.400 | 2017-02-02 | 00:00:00 | 101,59 | 102,76 | 100,80 | 102,72 | 637.000 | 2017-02-03 | 00:00:00 | 102,97 | 103,23 | 102,64 | 102,79 | 571.800 | 2017-02-06 | 00:00:00 | 103,00 | 103,28 | 101,96 | 102,60 | 454.700 | 2017-02-09 | 00:00:00 | 104,28 | 104,64 | 103,50 | 103,65 | 751.100 | 2017-02-10 | 00:00:00 | 103,35 | 104,52 | 103,35 | 104,35 | 629.300 | 2017-02-13 | 00:00:00 | 104,39 | 105,22 | 104,29 | 105,16 | 538.300 | 2017-02-14 | 00:00:00 | 104,76 | 105,17 | 103,81 | 104,33 | 576.700 | 2017-02-15 | 00:00:00 | 103,34 | 104,37 | 103,19 | 104,32 | 681.500 | 2017-02-16 | 00:00:00 | 104,55 | 105,92 | 104,45 | 105,90 | 662.100 | 2017-02-17 | 00:00:00 | 105,91 | 106,14 | 104,88 | 105,85 | 893.700 | 2017-02-21 | 00:00:00 | 105,62 | 106,72 | 105,30 | 106,48 | 744.100 | 2017-02-22 | 00:00:00 | 106,63 | 107,57 | 106,21 | 107,15 | 571.700 | 2017-02-23 | 00:00:00 | 107,63 | 109,12 | 107,32 | 108,51 | 911.200 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|