(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 | | 2018-05-08 | 00:00:00 | 110,11 | 110,35 | 106,13 | 106,44 | 3.056.569 | | 2018-05-09 | 00:00:00 | 106,25 | 106,25 | 104,60 | 105,14 | 1.971.196 | | 2018-05-10 | 00:00:00 | 105,75 | 106,53 | 105,14 | 106,39 | 1.991.059 | | 2018-05-11 | 00:00:00 | 106,62 | 107,59 | 106,40 | 107,08 | 1.834.542 | | 2018-05-14 | 00:00:00 | 107,05 | 107,62 | 106,08 | 106,51 | 1.754.694 | | 2018-05-15 | 00:00:00 | 105,43 | 106,04 | 104,41 | 105,24 | 2.568.586 | | 2018-05-16 | 00:00:00 | 105,41 | 105,43 | 103,18 | 103,34 | 2.426.171 | | 2018-05-17 | 00:00:00 | 103,55 | 103,59 | 101,99 | 102,18 | 1.821.272 | | 2018-05-18 | 00:00:00 | 102,25 | 102,64 | 100,90 | 101,97 | 1.991.255 | | 2018-05-21 | 00:00:00 | 102,85 | 103,02 | 101,30 | 102,64 | 1.534.291 | | 2018-05-22 | 00:00:00 | 103,00 | 103,74 | 102,72 | 103,43 | 2.436.581 | | 2018-05-23 | 00:00:00 | 103,51 | 105,00 | 102,88 | 104,86 | 2.340.504 | | 2018-05-24 | 00:00:00 | 104,65 | 105,50 | 103,72 | 105,21 | 1.511.484 | | 2018-05-25 | 00:00:00 | 104,91 | 105,53 | 104,80 | 105,19 | 1.476.137 | | 2018-05-29 | 00:00:00 | 105,03 | 106,01 | 103,82 | 105,79 | 2.307.330 | | 2018-05-30 | 00:00:00 | 105,13 | 106,32 | 104,61 | 106,24 | 3.144.414 | | 2018-05-31 | 00:00:00 | 105,93 | 107,27 | 105,11 | 106,53 | 3.027.643 | | 2018-06-01 | 00:00:00 | 105,78 | 106,63 | 104,39 | 104,40 | 822.948 | | 2018-06-04 | 00:00:00 | 104,28 | 104,65 | 103,04 | 103,40 | 2.347.002 | | 2018-06-05 | 00:00:00 | 103,41 | 103,71 | 102,51 | 102,81 | 1.859.975 | | 2018-06-06 | 00:00:00 | 102,95 | 103,23 | 100,49 | 100,71 | 1.713.310 | | 2018-06-07 | 00:00:00 | 100,92 | 102,13 | 100,50 | 100,76 | 2.240.436 | | 2018-06-08 | 00:00:00 | 101,29 | 101,50 | 100,66 | 101,43 | 1.181.307 | | 2018-06-11 | 00:00:00 | 114,78 | 119,78 | 114,08 | 117,19 | 11.968.812 | | 2018-06-12 | 00:00:00 | 116,09 | 117,92 | 115,58 | 117,13 | 3.976.409 | | 2018-06-13 | 00:00:00 | 117,23 | 117,52 | 113,92 | 114,01 | 3.360.649 | | 2018-06-14 | 00:00:00 | 114,74 | 114,74 | 113,19 | 113,32 | 3.009.699 | | 2018-06-15 | 00:00:00 | 112,82 | 113,31 | 110,46 | 111,91 | 6.617.796 | | 2018-06-18 | 00:00:00 | 111,74 | 113,18 | 111,50 | 112,67 | 3.746.091 | | 2018-06-19 | 00:00:00 | 112,81 | 114,28 | 112,45 | 113,27 | 1.954.932 | | 2018-06-20 | 00:00:00 | 113,09 | 113,12 | 112,36 | 112,56 | 4.563.755 | | 2018-06-21 | 00:00:00 | 112,39 | 114,93 | 111,22 | 113,09 | 2.938.074 | | 2018-06-22 | 00:00:00 | 113,51 | 115,41 | 112,83 | 115,14 | 2.604.203 | | 2018-06-25 | 00:00:00 | 115,18 | 116,80 | 115,18 | 116,61 | 1.570.866 | | 2018-06-26 | 00:00:00 | 115,67 | 117,25 | 115,44 | 115,73 | 2.554.546 | | 2018-06-27 | 00:00:00 | 115,24 | 117,34 | 115,24 | 115,93 | 2.358.468 | | 2018-06-28 | 00:00:00 | 116,91 | 117,63 | 114,77 | 115,11 | 4.601.343 | | 2018-06-29 | 00:00:00 | 113,89 | 116,85 | 113,12 | 116,11 | 2.500.501 | | 2018-07-02 | 00:00:00 | 115,26 | 116,37 | 114,63 | 115,54 | 1.563.885 | | 2018-07-03 | 00:00:00 | 115,92 | 117,03 | 114,85 | 116,12 | 687.844 | | 2018-07-05 | 00:00:00 | 116,43 | 117,36 | 115,84 | 117,30 | 1.602.183 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
