(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-01 | 00:00:00 | 60,98 | 61,65 | 60,10 | 60,20 | 1.704.900 | | 2007-11-02 | 00:00:00 | 61,00 | 62,00 | 60,50 | 61,21 | 1.280.800 | | 2007-11-05 | 00:00:00 | 61,21 | 62,47 | 60,90 | 62,02 | 1.476.000 | | 2007-11-06 | 00:00:00 | 62,36 | 62,50 | 61,72 | 62,33 | 1.148.900 | | 2007-11-07 | 00:00:00 | 61,67 | 61,70 | 60,15 | 60,16 | 1.387.600 | | 2007-11-08 | 00:00:00 | 60,45 | 62,13 | 60,23 | 61,54 | 1.978.900 | | 2007-11-09 | 00:00:00 | 60,85 | 61,39 | 60,00 | 60,00 | 1.830.000 | | 2007-11-12 | 00:00:00 | 59,77 | 60,26 | 59,05 | 59,26 | 2.261.100 | | 2007-11-13 | 00:00:00 | 59,64 | 59,76 | 58,60 | 59,51 | 1.626.700 | | 2007-11-14 | 00:00:00 | 59,99 | 60,45 | 58,90 | 58,96 | 1.405.700 | | 2007-11-15 | 00:00:00 | 58,61 | 59,54 | 58,61 | 58,95 | 986.300 | | 2007-11-16 | 00:00:00 | 59,41 | 60,11 | 58,71 | 60,11 | 1.679.800 | | 2007-11-19 | 00:00:00 | 59,90 | 61,23 | 59,61 | 60,90 | 1.795.400 | | 2007-11-20 | 00:00:00 | 61,00 | 61,39 | 60,49 | 61,16 | 1.703.400 | | 2007-11-21 | 00:00:00 | 60,53 | 61,61 | 60,50 | 60,56 | 1.180.200 | | 2007-11-23 | 00:00:00 | 60,50 | 60,90 | 59,99 | 60,58 | 421.300 | | 2007-11-26 | 00:00:00 | 60,46 | 61,40 | 60,30 | 60,93 | 1.857.000 | | 2007-11-27 | 00:00:00 | 61,41 | 61,51 | 60,85 | 61,40 | 1.708.800 | | 2007-11-28 | 00:00:00 | 61,43 | 62,48 | 61,42 | 62,48 | 1.284.800 | | 2007-11-29 | 00:00:00 | 62,16 | 62,84 | 61,62 | 62,26 | 1.052.600 | | 2007-11-30 | 00:00:00 | 62,88 | 62,88 | 61,87 | 62,62 | 1.463.700 | | 2007-12-03 | 00:00:00 | 61,81 | 62,85 | 61,81 | 62,30 | 1.063.100 | | 2007-12-04 | 00:00:00 | 61,89 | 63,36 | 61,89 | 62,83 | 1.123.100 | | 2007-12-05 | 00:00:00 | 63,29 | 64,00 | 62,83 | 63,89 | 1.671.200 | | 2007-12-06 | 00:00:00 | 63,87 | 63,97 | 63,24 | 63,82 | 1.297.300 | | 2007-12-07 | 00:00:00 | 64,07 | 64,07 | 62,83 | 63,59 | 933.100 | | 2007-12-10 | 00:00:00 | 63,59 | 63,99 | 63,43 | 63,86 | 752.500 | | 2007-12-11 | 00:00:00 | 63,83 | 64,21 | 62,15 | 62,15 | 1.097.900 | | 2007-12-12 | 00:00:00 | 63,42 | 63,51 | 61,61 | 62,16 | 1.714.700 | | 2007-12-13 | 00:00:00 | 61,35 | 62,74 | 61,35 | 62,63 | 827.500 | | 2007-12-14 | 00:00:00 | 62,05 | 62,46 | 61,06 | 61,18 | 878.400 | | 2007-12-17 | 00:00:00 | 61,05 | 61,34 | 60,81 | 61,02 | 1.068.100 | | 2007-12-18 | 00:00:00 | 60,79 | 61,78 | 60,79 | 61,78 | 1.071.000 | | 2007-12-19 | 00:00:00 | 61,42 | 62,11 | 61,23 | 61,34 | 1.094.700 | | 2007-12-20 | 00:00:00 | 61,87 | 62,05 | 61,10 | 61,40 | 1.104.400 | | 2007-12-21 | 00:00:00 | 62,25 | 62,86 | 61,00 | 62,72 | 1.392.800 | | 2007-12-24 | 00:00:00 | 63,00 | 63,14 | 62,25 | 63,07 | 181.700 | | 2007-12-26 | 00:00:00 | 62,62 | 62,89 | 62,19 | 62,32 | 481.200 | | 2007-12-27 | 00:00:00 | 61,74 | 62,43 | 61,74 | 61,78 | 500.000 | | 2007-12-28 | 00:00:00 | 61,81 | 62,82 | 61,81 | 62,26 | 828.700 | | 2007-12-31 | 00:00:00 | 62,03 | 62,48 | 61,76 | 61,88 | 531.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
