(Login BolsaPT & Canal Forex) |
|
 Spectra Energy Co - [Ticker: SE] |     | | Última Trade | 12,450 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.84 (+0.94%) | Capitalização Bolsista | 0 | | Bid / Ask | 15,410 x 2.400 - 15,420 x 600 | EPS | 0,00 | | Abertura | 13,220 | PER | 0,00% | | Máximo | 13,300 | Pagamento Dividendo | | | Mínimo | 12,380 | Data Ex-Dividendo | | | Fecho Anterior | 13,290 | Yield | | | Volume | 1.253.961 | 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 SE de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-11 | 00:00:00 | 16,93 | 17,28 | 16,37 | 16,69 | 3.897.000 | | 2008-11-12 | 00:00:00 | 16,30 | 16,37 | 15,38 | 15,45 | 3.809.000 | | 2008-11-13 | 00:00:00 | 15,75 | 17,63 | 15,40 | 17,63 | 5.811.800 | | 2008-11-14 | 00:00:00 | 17,50 | 17,83 | 16,15 | 16,73 | 3.833.100 | | 2008-11-17 | 00:00:00 | 16,34 | 16,82 | 15,84 | 16,05 | 4.525.100 | | 2008-11-18 | 00:00:00 | 16,19 | 16,40 | 15,50 | 16,22 | 4.873.400 | | 2008-11-19 | 00:00:00 | 16,27 | 16,44 | 14,89 | 14,95 | 4.067.800 | | 2008-11-20 | 00:00:00 | 14,63 | 14,94 | 13,36 | 13,48 | 5.844.300 | | 2008-11-21 | 00:00:00 | 13,74 | 14,99 | 13,47 | 14,91 | 6.239.100 | | 2008-11-24 | 00:00:00 | 15,08 | 16,18 | 14,93 | 15,71 | 4.580.800 | | 2008-11-25 | 00:00:00 | 15,81 | 16,15 | 15,15 | 15,56 | 4.164.300 | | 2008-11-26 | 00:00:00 | 15,50 | 16,43 | 15,18 | 16,41 | 2.786.200 | | 2008-11-28 | 00:00:00 | 16,25 | 16,49 | 15,64 | 16,26 | 1.953.300 | | 2008-12-01 | 00:00:00 | 15,85 | 16,00 | 14,95 | 14,96 | 5.190.500 | | 2008-12-02 | 00:00:00 | 15,56 | 15,70 | 14,66 | 15,32 | 5.131.900 | | 2008-12-03 | 00:00:00 | 15,07 | 15,29 | 14,58 | 15,12 | 5.150.100 | | 2008-12-04 | 00:00:00 | 14,90 | 15,06 | 13,85 | 14,13 | 4.366.700 | | 2008-12-05 | 00:00:00 | 13,96 | 15,05 | 13,44 | 15,00 | 4.995.600 | | 2008-12-08 | 00:00:00 | 15,43 | 16,11 | 14,84 | 15,21 | 4.731.600 | | 2008-12-09 | 00:00:00 | 14,50 | 15,62 | 14,50 | 15,32 | 5.781.900 | | 2008-12-10 | 00:00:00 | 15,49 | 16,75 | 15,35 | 16,19 | 5.667.900 | | 2008-12-11 | 00:00:00 | 16,26 | 16,73 | 15,69 | 15,94 | 3.592.000 | | 2008-12-12 | 00:00:00 | 15,56 | 15,92 | 15,30 | 15,81 | 3.527.500 | | 2008-12-15 | 00:00:00 | 16,01 | 16,33 | 14,94 | 15,29 | 3.547.600 | | 2008-12-16 | 00:00:00 | 15,40 | 16,17 | 15,39 | 16,10 | 4.159.300 | | 2008-12-17 | 00:00:00 | 15,97 | 16,34 | 15,53 | 15,64 | 4.445.900 | | 2008-12-18 | 00:00:00 | 15,64 | 15,90 | 15,07 | 15,25 | 4.796.300 | | 2008-12-19 | 00:00:00 | 15,84 | 15,91 | 15,10 | 15,36 | 5.249.200 | | 2008-12-22 | 00:00:00 | 15,44 | 15,54 | 14,95 | 15,17 | 3.727.300 | | 2008-12-23 | 00:00:00 | 15,23 | 15,41 | 14,97 | 15,03 | 3.001.200 | | 2008-12-24 | 00:00:00 | 14,91 | 15,21 | 14,90 | 15,14 | 1.165.200 | | 2008-12-26 | 00:00:00 | 15,24 | 15,25 | 14,99 | 15,17 | 1.441.500 | | 2008-12-29 | 00:00:00 | 15,26 | 15,50 | 14,98 | 15,15 | 2.185.300 | | 2008-12-30 | 00:00:00 | 15,13 | 15,64 | 15,02 | 15,61 | 4.269.000 | | 2008-12-31 | 00:00:00 | 15,59 | 15,92 | 15,01 | 15,74 | 2.934.200 | | 2009-01-02 | 00:00:00 | 15,79 | 16,71 | 15,48 | 16,56 | 2.819.200 | | 2009-01-05 | 00:00:00 | 16,53 | 17,19 | 16,49 | 16,85 | 3.134.600 | | 2009-01-06 | 00:00:00 | 17,08 | 17,47 | 17,04 | 17,17 | 3.649.400 | | 2009-01-07 | 00:00:00 | 16,99 | 17,09 | 16,42 | 16,57 | 2.661.500 | | 2009-01-08 | 00:00:00 | 16,44 | 16,95 | 16,43 | 16,87 | 2.877.100 | | 2009-01-09 | 00:00:00 | 17,00 | 17,21 | 16,16 | 16,26 | 3.502.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
