(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-06 | 00:00:00 | 54,25 | 54,96 | 53,59 | 54,86 | 1.822.100 | | 2007-09-07 | 00:00:00 | 54,01 | 54,93 | 53,92 | 54,51 | 1.651.300 | | 2007-09-10 | 00:00:00 | 54,78 | 55,20 | 54,00 | 55,03 | 1.657.300 | | 2007-09-11 | 00:00:00 | 55,29 | 56,49 | 55,18 | 56,23 | 2.166.300 | | 2007-09-12 | 00:00:00 | 56,05 | 56,30 | 55,33 | 56,08 | 1.821.500 | | 2007-09-13 | 00:00:00 | 56,57 | 56,81 | 55,76 | 55,85 | 1.564.900 | | 2007-09-14 | 00:00:00 | 55,50 | 56,38 | 55,44 | 56,29 | 1.810.700 | | 2007-09-17 | 00:00:00 | 56,00 | 56,63 | 55,88 | 56,51 | 1.659.500 | | 2007-09-18 | 00:00:00 | 56,56 | 58,59 | 56,41 | 58,26 | 2.625.600 | | 2007-09-19 | 00:00:00 | 58,70 | 59,53 | 58,30 | 59,45 | 1.802.600 | | 2007-09-20 | 00:00:00 | 59,21 | 59,63 | 58,78 | 59,13 | 1.430.500 | | 2007-09-21 | 00:00:00 | 59,86 | 60,33 | 59,13 | 59,84 | 2.508.100 | | 2007-09-24 | 00:00:00 | 59,71 | 60,01 | 59,15 | 59,25 | 1.452.900 | | 2007-09-25 | 00:00:00 | 58,86 | 59,18 | 58,52 | 58,70 | 1.390.100 | | 2007-09-26 | 00:00:00 | 58,86 | 59,86 | 58,74 | 59,00 | 1.493.200 | | 2007-09-27 | 00:00:00 | 59,00 | 59,26 | 58,50 | 58,90 | 1.132.100 | | 2007-09-28 | 00:00:00 | 58,71 | 59,45 | 58,08 | 58,12 | 1.748.900 | | 2007-10-01 | 00:00:00 | 58,40 | 59,50 | 58,12 | 58,98 | 1.333.100 | | 2007-10-02 | 00:00:00 | 58,87 | 59,12 | 58,12 | 58,25 | 1.340.800 | | 2007-10-03 | 00:00:00 | 58,25 | 58,35 | 57,86 | 58,32 | 854.300 | | 2007-10-04 | 00:00:00 | 58,65 | 58,77 | 58,29 | 58,64 | 1.085.200 | | 2007-10-05 | 00:00:00 | 58,85 | 59,17 | 58,28 | 58,60 | 1.715.600 | | 2007-10-08 | 00:00:00 | 58,59 | 58,75 | 58,07 | 58,14 | 937.500 | | 2007-10-09 | 00:00:00 | 58,29 | 59,04 | 58,21 | 58,94 | 1.543.300 | | 2007-10-10 | 00:00:00 | 58,70 | 58,90 | 58,24 | 58,37 | 1.124.400 | | 2007-10-11 | 00:00:00 | 58,60 | 59,69 | 58,51 | 59,34 | 1.738.900 | | 2007-10-12 | 00:00:00 | 59,28 | 59,80 | 59,13 | 59,27 | 1.395.000 | | 2007-10-15 | 00:00:00 | 59,50 | 59,92 | 59,00 | 59,78 | 2.378.300 | | 2007-10-16 | 00:00:00 | 59,71 | 60,62 | 59,52 | 59,88 | 2.201.700 | | 2007-10-17 | 00:00:00 | 60,41 | 60,70 | 59,09 | 59,61 | 1.647.600 | | 2007-10-18 | 00:00:00 | 59,60 | 59,88 | 59,14 | 59,51 | 1.054.900 | | 2007-10-19 | 00:00:00 | 59,30 | 59,55 | 58,16 | 58,16 | 1.497.100 | | 2007-10-22 | 00:00:00 | 57,72 | 58,63 | 57,62 | 58,53 | 1.166.000 | | 2007-10-23 | 00:00:00 | 58,90 | 59,38 | 58,14 | 58,72 | 1.023.200 | | 2007-10-24 | 00:00:00 | 58,37 | 58,74 | 57,82 | 58,56 | 1.448.400 | | 2007-10-25 | 00:00:00 | 58,54 | 59,68 | 58,42 | 59,55 | 965.500 | | 2007-10-26 | 00:00:00 | 59,85 | 60,25 | 59,50 | 60,05 | 1.334.500 | | 2007-10-29 | 00:00:00 | 60,33 | 60,80 | 60,22 | 60,60 | 946.100 | | 2007-10-30 | 00:00:00 | 60,45 | 61,05 | 60,23 | 60,34 | 765.700 | | 2007-10-31 | 00:00:00 | 60,70 | 61,80 | 60,35 | 61,51 | 949.900 | | 2007-11-01 | 00:00:00 | 60,98 | 61,65 | 60,10 | 60,20 | 1.704.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
