(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-11 | 00:00:00 | 116,20 | 116,20 | 115,24 | 115,61 | 518.045 | | 2017-08-14 | 00:00:00 | 115,65 | 116,44 | 115,32 | 116,43 | 1.019.979 | | 2017-08-15 | 00:00:00 | 115,70 | 116,95 | 115,70 | 116,80 | 1.094.234 | | 2017-08-16 | 00:00:00 | 116,89 | 117,20 | 116,59 | 116,96 | 560.619 | | 2017-08-17 | 00:00:00 | 117,08 | 117,41 | 115,74 | 115,79 | 702.816 | | 2017-08-18 | 00:00:00 | 115,63 | 116,63 | 115,34 | 116,55 | 844.595 | | 2017-08-21 | 00:00:00 | 116,77 | 118,78 | 116,65 | 118,40 | 1.847.375 | | 2017-08-22 | 00:00:00 | 118,43 | 118,77 | 117,90 | 118,28 | 1.167.861 | | 2017-08-23 | 00:00:00 | 118,23 | 118,69 | 117,04 | 118,63 | 1.075.789 | | 2017-08-24 | 00:00:00 | 118,45 | 119,20 | 118,26 | 119,07 | 894.178 | | 2017-08-25 | 00:00:00 | 119,07 | 119,66 | 119,00 | 119,03 | 996.798 | | 2017-08-28 | 00:00:00 | 119,57 | 119,57 | 118,69 | 119,21 | 738.551 | | 2017-08-29 | 00:00:00 | 119,27 | 119,46 | 118,73 | 118,78 | 639.700 | | 2017-08-30 | 00:00:00 | 118,49 | 118,67 | 117,52 | 117,75 | 645.260 | | 2017-08-31 | 00:00:00 | 117,97 | 118,22 | 117,73 | 117,93 | 824.848 | | 2017-09-01 | 00:00:00 | 118,31 | 118,56 | 117,53 | 117,94 | 439.342 | | 2017-09-05 | 00:00:00 | 118,06 | 118,32 | 117,31 | 117,64 | 848.801 | | 2017-09-06 | 00:00:00 | 117,87 | 117,87 | 116,72 | 117,20 | 771.448 | | 2017-09-07 | 00:00:00 | 117,40 | 119,19 | 116,75 | 118,97 | 994.654 | | 2017-09-08 | 00:00:00 | 118,95 | 119,19 | 118,44 | 119,16 | 567.186 | | 2017-09-11 | 00:00:00 | 118,96 | 120,10 | 118,80 | 120,06 | 942.085 | | 2017-09-12 | 00:00:00 | 119,90 | 120,17 | 117,59 | 118,34 | 960.078 | | 2017-09-13 | 00:00:00 | 118,06 | 118,69 | 117,98 | 118,12 | 1.037.414 | | 2017-09-14 | 00:00:00 | 118,15 | 119,42 | 117,64 | 119,09 | 1.360.687 | | 2017-09-15 | 00:00:00 | 119,67 | 119,71 | 118,85 | 119,29 | 1.628.660 | | 2017-09-18 | 00:00:00 | 119,21 | 119,42 | 117,16 | 117,66 | 1.258.311 | | 2017-09-19 | 00:00:00 | 117,75 | 118,17 | 117,27 | 117,58 | 792.580 | | 2017-09-20 | 00:00:00 | 117,60 | 118,11 | 116,41 | 116,58 | 1.397.428 | | 2017-09-21 | 00:00:00 | 116,00 | 116,86 | 115,89 | 115,91 | 1.248.193 | | 2017-09-22 | 00:00:00 | 116,38 | 116,38 | 115,72 | 115,94 | 1.178.063 | | 2017-09-25 | 00:00:00 | 116,11 | 117,01 | 115,71 | 116,88 | 1.093.096 | | 2017-09-26 | 00:00:00 | 116,86 | 117,04 | 116,18 | 116,26 | 879.899 | | 2017-09-27 | 00:00:00 | 115,85 | 115,96 | 114,02 | 114,50 | 905.617 | | 2017-09-28 | 00:00:00 | 114,05 | 114,60 | 113,55 | 114,58 | 966.093 | | 2017-09-29 | 00:00:00 | 114,44 | 114,75 | 113,90 | 114,13 | 880.666 | | 2017-10-02 | 00:00:00 | 114,56 | 115,18 | 113,92 | 113,98 | 863.008 | | 2017-10-03 | 00:00:00 | 114,02 | 114,17 | 113,55 | 113,87 | 1.116.692 | | 2017-10-04 | 00:00:00 | 113,88 | 114,62 | 113,76 | 114,56 | 1.158.944 | | 2017-10-05 | 00:00:00 | 114,00 | 114,00 | 111,27 | 112,02 | 2.211.662 | | 2017-10-06 | 00:00:00 | 111,61 | 111,98 | 110,00 | 111,95 | 1.373.032 | | 2017-10-09 | 00:00:00 | 112,20 | 113,26 | 112,20 | 112,63 | 1.023.584 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
