(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 | | 2018-08-30 | 00:00:00 | 116,70 | 117,60 | 116,18 | 116,60 | 994.924 | | 2018-08-31 | 00:00:00 | 116,45 | 117,35 | 116,56 | 117,02 | 101.406 | | 2018-09-04 | 00:00:00 | 116,37 | 117,45 | 116,10 | 116,99 | 2.142.904 | | 2018-09-05 | 00:00:00 | 117,01 | 118,28 | 116,69 | 118,14 | 1.856.310 | | 2018-09-06 | 00:00:00 | 118,28 | 118,97 | 117,70 | 118,03 | 1.203.795 | | 2018-09-07 | 00:00:00 | 117,14 | 117,59 | 116,38 | 116,85 | 1.216.456 | | 2018-09-10 | 00:00:00 | 117,31 | 118,20 | 116,91 | 117,60 | 1.072.035 | | 2018-09-11 | 00:00:00 | 117,69 | 118,20 | 116,08 | 117,22 | 1.965.069 | | 2018-09-12 | 00:00:00 | 117,17 | 118,29 | 116,90 | 117,78 | 1.946.520 | | 2018-09-13 | 00:00:00 | 116,92 | 118,14 | 116,28 | 117,75 | 1.375.735 | | 2018-09-14 | 00:00:00 | 117,20 | 126,23 | 116,22 | 117,81 | 2.627.104 | | 2018-09-17 | 00:00:00 | 118,02 | 118,79 | 117,05 | 117,95 | 1.105.898 | | 2018-09-18 | 00:00:00 | 119,07 | 119,07 | 116,11 | 116,36 | 2.651.917 | | 2018-09-19 | 00:00:00 | 116,43 | 116,43 | 113,38 | 114,25 | 2.157.089 | | 2018-09-20 | 00:00:00 | 114,75 | 114,86 | 113,54 | 114,32 | 1.771.348 | | 2018-09-21 | 00:00:00 | 114,50 | 115,98 | 114,50 | 115,21 | 5.306.914 | | 2018-09-24 | 00:00:00 | 114,81 | 115,30 | 113,19 | 113,58 | 1.648.195 | | 2018-09-25 | 00:00:00 | 113,28 | 113,51 | 112,32 | 112,47 | 2.476.330 | | 2018-09-26 | 00:00:00 | 112,57 | 113,37 | 111,02 | 111,06 | 2.072.479 | | 2018-09-27 | 00:00:00 | 111,19 | 112,77 | 110,99 | 112,00 | 2.265.487 | | 2018-09-28 | 00:00:00 | 112,34 | 113,96 | 112,34 | 113,75 | 2.690.155 | | 2018-10-01 | 00:00:00 | 113,49 | 114,32 | 113,08 | 113,83 | 1.800.968 | | 2018-10-02 | 00:00:00 | 114,34 | 115,82 | 113,99 | 115,74 | 1.421.639 | | 2018-10-03 | 00:00:00 | 115,85 | 116,55 | 113,67 | 114,62 | 1.530.927 | | 2018-10-04 | 00:00:00 | 114,23 | 114,96 | 113,20 | 114,89 | 1.283.363 | | 2018-10-05 | 00:00:00 | 115,00 | 116,54 | 114,98 | 116,20 | 1.338.825 | | 2018-10-08 | 00:00:00 | 116,79 | 117,28 | 115,96 | 116,55 | 1.163.601 | | 2018-10-09 | 00:00:00 | 116,79 | 117,15 | 115,35 | 116,40 | 2.005.442 | | 2018-10-10 | 00:00:00 | 116,18 | 117,89 | 115,39 | 115,46 | 2.087.500 | | 2018-10-11 | 00:00:00 | 116,43 | 116,49 | 113,66 | 114,47 | 1.758.878 | | 2018-10-12 | 00:00:00 | 114,82 | 115,36 | 113,60 | 115,03 | 1.130.234 | | 2018-10-15 | 00:00:00 | 114,87 | 115,88 | 114,58 | 115,10 | 1.449.914 | | 2018-10-16 | 00:00:00 | 115,00 | 116,70 | 114,32 | 115,76 | 1.174.942 | | 2018-10-17 | 00:00:00 | 115,53 | 116,34 | 114,56 | 115,30 | 968.301 | | 2018-10-18 | 00:00:00 | 116,80 | 116,92 | 115,40 | 115,91 | 2.097.992 | | 2018-10-19 | 00:00:00 | 115,64 | 117,11 | 115,40 | 116,61 | 2.694.796 | | 2018-10-22 | 00:00:00 | 116,88 | 117,07 | 115,51 | 115,62 | 1.287.566 | | 2018-10-23 | 00:00:00 | 115,75 | 116,32 | 113,85 | 114,19 | 1.196.008 | | 2018-10-24 | 00:00:00 | 114,40 | 116,61 | 112,60 | 115,90 | 1.526.051 | | 2018-10-25 | 00:00:00 | 115,55 | 115,79 | 114,01 | 115,04 | 1.571.293 | | 2018-10-26 | 00:00:00 | 115,46 | 116,03 | 111,76 | 112,81 | 1.324.049 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
