(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 | | 2017-10-09 | 00:00:00 | 112,20 | 113,26 | 112,20 | 112,63 | 1.023.584 | | 2017-10-10 | 00:00:00 | 112,95 | 114,51 | 112,76 | 113,81 | 1.710.019 | | 2017-10-11 | 00:00:00 | 114,57 | 115,51 | 114,17 | 114,94 | 1.407.688 | | 2017-10-12 | 00:00:00 | 114,93 | 116,17 | 114,51 | 115,96 | 1.161.029 | | 2017-10-13 | 00:00:00 | 116,26 | 116,49 | 114,11 | 114,87 | 1.237.806 | | 2017-10-16 | 00:00:00 | 114,56 | 114,89 | 114,14 | 114,46 | 712.848 | | 2017-10-17 | 00:00:00 | 114,28 | 114,59 | 113,57 | 114,04 | 1.118.677 | | 2017-10-18 | 00:00:00 | 113,44 | 114,06 | 112,85 | 113,05 | 798.314 | | 2017-10-19 | 00:00:00 | 113,26 | 114,35 | 113,24 | 114,09 | 2.185.560 | | 2017-10-20 | 00:00:00 | 113,97 | 114,29 | 113,60 | 114,13 | 1.202.933 | | 2017-10-23 | 00:00:00 | 114,33 | 114,68 | 114,05 | 114,43 | 1.520.232 | | 2017-10-24 | 00:00:00 | 114,25 | 115,03 | 114,01 | 114,96 | 1.120.678 | | 2017-10-25 | 00:00:00 | 114,63 | 114,70 | 113,27 | 114,34 | 1.553.600 | | 2017-10-26 | 00:00:00 | 115,22 | 115,76 | 114,55 | 115,11 | 1.197.322 | | 2017-10-27 | 00:00:00 | 114,82 | 116,19 | 114,78 | 115,64 | 1.167.422 | | 2017-10-30 | 00:00:00 | 115,44 | 117,72 | 114,10 | 117,45 | 2.481.116 | | 2017-10-31 | 00:00:00 | 117,60 | 117,97 | 116,81 | 117,50 | 1.342.480 | | 2017-11-01 | 00:00:00 | 116,97 | 117,27 | 115,91 | 116,63 | 1.447.625 | | 2017-11-02 | 00:00:00 | 116,76 | 117,86 | 116,46 | 117,81 | 1.404.007 | | 2017-11-03 | 00:00:00 | 117,54 | 119,34 | 117,54 | 118,98 | 1.271.352 | | 2017-11-06 | 00:00:00 | 119,32 | 119,44 | 118,55 | 118,87 | 995.122 | | 2017-12-13 | 00:00:00 | 115,31 | 115,93 | 114,67 | 115,24 | 1.858.575 | | 2017-12-14 | 00:00:00 | 114,52 | 115,91 | 114,05 | 115,78 | 1.191.528 | | 2017-12-15 | 00:00:00 | 116,58 | 117,55 | 115,30 | 116,53 | 1.859.661 | | 2017-12-18 | 00:00:00 | 116,39 | 116,81 | 114,46 | 115,07 | 1.154.787 | | 2017-12-19 | 00:00:00 | 114,66 | 115,60 | 112,17 | 112,19 | 1.160.721 | | 2017-12-20 | 00:00:00 | 112,23 | 112,65 | 111,52 | 111,93 | 1.390.282 | | 2017-12-21 | 00:00:00 | 110,25 | 111,25 | 106,70 | 106,91 | 4.442.848 | | 2017-12-22 | 00:00:00 | 105,81 | 108,77 | 105,03 | 108,31 | 2.198.822 | | 2017-12-26 | 00:00:00 | 108,21 | 108,86 | 107,67 | 107,94 | 961.584 | | 2017-12-27 | 00:00:00 | 108,32 | 108,92 | 107,54 | 107,83 | 1.061.330 | | 2017-12-28 | 00:00:00 | 107,36 | 107,85 | 106,72 | 107,08 | 1.250.969 | | 2017-12-29 | 00:00:00 | 107,28 | 107,58 | 106,54 | 106,92 | 864.172 | | 2018-01-02 | 00:00:00 | 107,24 | 107,48 | 105,28 | 105,35 | 2.279.593 | | 2018-01-03 | 00:00:00 | 102,99 | 108,50 | 102,99 | 108,14 | 3.508.681 | | 2018-01-04 | 00:00:00 | 108,09 | 109,69 | 106,85 | 107,42 | 3.501.033 | | 2018-01-05 | 00:00:00 | 108,84 | 109,74 | 107,60 | 108,45 | 12.566.805 | | 2018-01-08 | 00:00:00 | 108,45 | 108,53 | 107,62 | 108,48 | 3.884.656 | | 2018-01-09 | 00:00:00 | 108,56 | 108,70 | 107,52 | 107,62 | 3.994.736 | | 2018-01-10 | 00:00:00 | 106,85 | 107,50 | 106,73 | 107,19 | 2.579.424 | | 2018-01-11 | 00:00:00 | 107,27 | 107,55 | 106,39 | 106,70 | 1.799.331 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
