(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-09 | 00:00:00 | 17,00 | 17,21 | 16,16 | 16,26 | 3.502.300 | | 2009-01-12 | 00:00:00 | 15,77 | 16,03 | 15,40 | 15,52 | 3.613.000 | | 2009-01-13 | 00:00:00 | 15,53 | 15,79 | 15,18 | 15,35 | 4.322.600 | | 2009-01-14 | 00:00:00 | 14,87 | 15,15 | 14,64 | 14,88 | 6.034.100 | | 2009-01-15 | 00:00:00 | 15,09 | 15,15 | 14,54 | 15,02 | 5.191.500 | | 2009-01-16 | 00:00:00 | 15,22 | 15,35 | 14,57 | 14,78 | 5.596.900 | | 2009-01-20 | 00:00:00 | 14,58 | 14,84 | 14,15 | 14,20 | 4.864.700 | | 2009-01-21 | 00:00:00 | 14,37 | 14,80 | 14,10 | 14,77 | 3.558.800 | | 2009-01-22 | 00:00:00 | 14,56 | 14,89 | 14,31 | 14,63 | 3.571.900 | | 2009-01-23 | 00:00:00 | 14,47 | 15,06 | 14,23 | 14,80 | 3.538.600 | | 2009-01-26 | 00:00:00 | 14,86 | 15,29 | 14,54 | 14,83 | 3.887.500 | | 2009-01-27 | 00:00:00 | 14,66 | 15,13 | 14,62 | 15,02 | 3.020.700 | | 2009-01-28 | 00:00:00 | 15,16 | 15,58 | 15,05 | 15,42 | 2.767.800 | | 2009-01-29 | 00:00:00 | 15,19 | 15,38 | 14,82 | 14,87 | 2.745.100 | | 2009-01-30 | 00:00:00 | 15,04 | 15,27 | 14,42 | 14,51 | 4.340.300 | | 2009-02-02 | 00:00:00 | 14,34 | 14,51 | 14,11 | 14,39 | 3.155.900 | | 2009-02-03 | 00:00:00 | 14,42 | 14,80 | 14,20 | 14,66 | 3.911.700 | | 2009-02-04 | 00:00:00 | 14,43 | 14,90 | 14,24 | 14,69 | 4.001.500 | | 2009-02-05 | 00:00:00 | 14,40 | 15,14 | 13,80 | 14,95 | 6.661.300 | | 2009-02-06 | 00:00:00 | 15,22 | 16,28 | 14,83 | 15,72 | 5.254.500 | | 2009-02-09 | 00:00:00 | 15,00 | 15,22 | 14,75 | 14,86 | 6.414.700 | | 2009-02-10 | 00:00:00 | 14,75 | 14,99 | 14,50 | 14,65 | 9.555.000 | | 2009-02-11 | 00:00:00 | 14,34 | 14,65 | 14,17 | 14,40 | 16.320.300 | | 2009-02-12 | 00:00:00 | 14,15 | 14,29 | 13,90 | 14,24 | 6.103.300 | | 2009-02-13 | 00:00:00 | 14,18 | 14,49 | 14,11 | 14,37 | 4.791.400 | | 2009-02-17 | 00:00:00 | 13,89 | 13,89 | 13,50 | 13,53 | 4.569.300 | | 2009-02-18 | 00:00:00 | 13,62 | 13,79 | 13,14 | 13,34 | 3.827.400 | | 2009-02-19 | 00:00:00 | 13,46 | 13,69 | 13,22 | 13,35 | 3.920.900 | | 2009-02-20 | 00:00:00 | 13,13 | 13,37 | 12,64 | 13,09 | 7.338.700 | | 2009-02-23 | 00:00:00 | 13,26 | 13,39 | 12,37 | 12,47 | 4.316.300 | | 2009-02-24 | 00:00:00 | 12,90 | 13,32 | 12,67 | 13,20 | 6.305.900 | | 2009-02-25 | 00:00:00 | 13,14 | 13,57 | 12,90 | 13,23 | 5.435.200 | | 2009-02-26 | 00:00:00 | 13,29 | 13,72 | 13,23 | 13,25 | 4.431.200 | | 2009-02-27 | 00:00:00 | 12,92 | 13,52 | 12,81 | 13,00 | 4.889.000 | | 2009-03-02 | 00:00:00 | 12,70 | 12,85 | 11,92 | 12,02 | 5.891.600 | | 2009-03-03 | 00:00:00 | 12,19 | 12,23 | 11,68 | 11,84 | 4.963.400 | | 2009-03-04 | 00:00:00 | 12,15 | 12,41 | 12,02 | 12,13 | 5.672.600 | | 2009-03-05 | 00:00:00 | 11,95 | 11,95 | 11,40 | 11,51 | 4.133.200 | | 2009-03-06 | 00:00:00 | 11,67 | 12,10 | 11,21 | 11,59 | 5.931.600 | | 2009-03-09 | 00:00:00 | 11,42 | 11,92 | 11,30 | 11,50 | 4.766.200 | | 2009-03-10 | 00:00:00 | 11,77 | 12,25 | 11,65 | 12,02 | 4.732.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
