(Login BolsaPT & Canal Forex) |
|
 Xcel Energy Inc. - [Ticker: XEL] |     | | Última Trade | 52,830 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.11 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 49,360 x 1.300 - 49,370 x 1.200 | EPS | 0,00 | | Abertura | 52,860 | PER | 0,00% | | Máximo | 53,470 | Pagamento Dividendo | | | Mínimo | 52,750 | Data Ex-Dividendo | | | Fecho Anterior | 52,940 | Yield | | | Volume | 4.034.671 | 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 XEL de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 29,85 | 30,90 | 29,85 | 30,69 | 1.029.000 | | 2001-04-11 | 00:00:00 | 30,00 | 30,35 | 29,70 | 30,05 | 734.600 | | 2001-04-12 | 00:00:00 | 30,06 | 30,13 | 29,76 | 29,83 | 590.700 | | 2001-04-16 | 00:00:00 | 29,50 | 30,10 | 29,50 | 30,00 | 712.500 | | 2001-04-17 | 00:00:00 | 30,00 | 31,20 | 30,00 | 31,20 | 1.183.500 | | 2001-04-18 | 00:00:00 | 31,20 | 31,32 | 30,44 | 31,15 | 914.700 | | 2001-04-19 | 00:00:00 | 31,00 | 31,00 | 30,11 | 30,27 | 682.500 | | 2001-04-20 | 00:00:00 | 30,40 | 30,64 | 29,86 | 30,60 | 624.200 | | 2001-04-23 | 00:00:00 | 30,60 | 31,00 | 30,32 | 30,58 | 644.800 | | 2001-04-24 | 00:00:00 | 30,58 | 31,00 | 30,55 | 30,83 | 537.500 | | 2001-04-25 | 00:00:00 | 30,95 | 31,36 | 30,60 | 31,35 | 878.900 | | 2001-04-26 | 00:00:00 | 31,30 | 31,85 | 31,21 | 31,64 | 811.900 | | 2001-04-27 | 00:00:00 | 31,64 | 31,64 | 31,10 | 31,35 | 561.500 | | 2001-04-30 | 00:00:00 | 30,85 | 31,04 | 30,67 | 30,80 | 1.035.500 | | 2001-05-01 | 00:00:00 | 31,20 | 31,20 | 30,80 | 30,98 | 881.600 | | 2001-05-02 | 00:00:00 | 30,70 | 30,88 | 30,27 | 30,50 | 557.100 | | 2001-05-03 | 00:00:00 | 30,49 | 30,50 | 29,65 | 29,99 | 503.500 | | 2001-05-04 | 00:00:00 | 29,69 | 30,08 | 29,69 | 30,00 | 532.400 | | 2001-05-07 | 00:00:00 | 29,66 | 29,81 | 29,51 | 29,61 | 658.500 | | 2001-05-08 | 00:00:00 | 29,90 | 29,93 | 29,60 | 29,67 | 804.400 | | 2001-05-09 | 00:00:00 | 29,60 | 30,05 | 29,60 | 30,00 | 563.200 | | 2001-05-10 | 00:00:00 | 30,00 | 30,15 | 29,85 | 29,96 | 860.200 | | 2001-05-11 | 00:00:00 | 29,99 | 30,30 | 29,92 | 30,17 | 389.600 | | 2001-05-14 | 00:00:00 | 30,17 | 30,45 | 29,95 | 30,27 | 592.500 | | 2001-05-15 | 00:00:00 | 30,15 | 30,24 | 29,86 | 30,14 | 542.600 | | 2001-05-16 | 00:00:00 | 30,00 | 30,42 | 29,80 | 30,35 | 790.000 | | 2001-05-17 | 00:00:00 | 30,45 | 30,62 | 30,20 | 30,32 | 593.600 | | 2001-05-18 | 00:00:00 | 30,27 | 30,55 | 29,95 | 30,54 | 674.900 | | 2001-05-21 | 00:00:00 | 31,40 | 31,40 | 30,54 | 31,13 | 858.700 | | 2001-05-22 | 00:00:00 | 31,30 | 31,35 | 31,02 | 31,14 | 604.500 | | 2001-05-23 | 00:00:00 | 31,05 | 31,35 | 31,02 | 31,18 | 454.700 | | 2001-05-24 | 00:00:00 | 31,40 | 31,45 | 30,80 | 31,04 | 848.400 | | 2001-05-25 | 00:00:00 | 30,90 | 31,00 | 30,00 | 30,24 | 812.000 | | 2001-05-29 | 00:00:00 | 30,05 | 30,20 | 29,70 | 29,81 | 830.600 | | 2001-05-30 | 00:00:00 | 29,81 | 30,20 | 29,80 | 29,85 | 859.400 | | 2001-05-31 | 00:00:00 | 29,95 | 30,40 | 29,94 | 30,30 | 733.100 | | 2001-06-01 | 00:00:00 | 30,30 | 30,30 | 29,60 | 29,89 | 971.800 | | 2001-06-04 | 00:00:00 | 29,85 | 30,08 | 29,65 | 29,85 | 701.300 | | 2001-06-05 | 00:00:00 | 29,80 | 29,95 | 29,05 | 29,09 | 1.260.500 | | 2001-06-06 | 00:00:00 | 29,20 | 29,20 | 28,57 | 28,73 | 853.900 | | 2001-06-07 | 00:00:00 | 29,00 | 29,00 | 28,48 | 28,73 | 550.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
