(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-02 | 00:00:00 | 16,92 | 16,92 | 16,45 | 16,46 | 3.263.900 | | 2009-07-06 | 00:00:00 | 16,20 | 16,49 | 16,10 | 16,45 | 4.614.300 | | 2009-07-07 | 00:00:00 | 16,42 | 16,43 | 16,03 | 16,09 | 3.428.200 | | 2009-07-08 | 00:00:00 | 16,07 | 16,28 | 15,81 | 16,04 | 4.187.600 | | 2009-07-09 | 00:00:00 | 16,14 | 16,46 | 15,95 | 16,25 | 3.167.900 | | 2009-07-10 | 00:00:00 | 16,16 | 16,17 | 15,90 | 16,14 | 2.835.300 | | 2009-07-13 | 00:00:00 | 16,13 | 16,41 | 15,86 | 16,39 | 3.808.400 | | 2009-07-14 | 00:00:00 | 16,53 | 16,65 | 16,31 | 16,65 | 3.393.400 | | 2009-07-15 | 00:00:00 | 16,95 | 17,17 | 16,81 | 17,10 | 3.953.100 | | 2009-07-16 | 00:00:00 | 16,97 | 17,13 | 16,70 | 17,07 | 3.692.600 | | 2009-07-17 | 00:00:00 | 16,93 | 17,09 | 16,79 | 16,98 | 3.395.700 | | 2009-07-20 | 00:00:00 | 17,17 | 17,45 | 16,93 | 17,45 | 4.277.600 | | 2009-07-21 | 00:00:00 | 17,58 | 17,66 | 17,19 | 17,52 | 3.367.700 | | 2009-07-22 | 00:00:00 | 17,32 | 17,53 | 17,24 | 17,42 | 2.212.200 | | 2009-07-23 | 00:00:00 | 17,44 | 18,00 | 17,40 | 17,87 | 4.652.300 | | 2009-07-24 | 00:00:00 | 17,76 | 18,02 | 17,68 | 18,02 | 1.954.700 | | 2009-07-27 | 00:00:00 | 18,09 | 18,31 | 17,88 | 18,22 | 2.444.100 | | 2009-07-28 | 00:00:00 | 18,10 | 18,25 | 17,87 | 18,12 | 3.718.400 | | 2009-07-29 | 00:00:00 | 17,94 | 18,06 | 17,71 | 17,85 | 2.672.300 | | 2009-07-30 | 00:00:00 | 18,01 | 18,50 | 17,99 | 18,21 | 3.311.900 | | 2009-07-31 | 00:00:00 | 18,10 | 18,47 | 18,03 | 18,36 | 2.824.600 | | 2009-08-03 | 00:00:00 | 18,61 | 18,97 | 18,45 | 18,77 | 3.866.200 | | 2009-08-04 | 00:00:00 | 18,72 | 18,88 | 18,49 | 18,72 | 2.593.500 | | 2009-08-05 | 00:00:00 | 18,72 | 18,72 | 18,32 | 18,53 | 2.785.000 | | 2009-08-06 | 00:00:00 | 18,61 | 18,71 | 18,43 | 18,52 | 3.058.400 | | 2009-08-07 | 00:00:00 | 18,69 | 18,92 | 18,46 | 18,82 | 2.271.500 | | 2009-08-10 | 00:00:00 | 18,73 | 19,32 | 18,70 | 19,32 | 4.211.300 | | 2009-08-11 | 00:00:00 | 19,29 | 19,45 | 19,01 | 19,04 | 3.813.700 | | 2009-08-12 | 00:00:00 | 18,88 | 19,06 | 18,84 | 18,92 | 3.179.600 | | 2009-08-13 | 00:00:00 | 19,06 | 19,12 | 18,67 | 18,79 | 4.635.000 | | 2009-08-14 | 00:00:00 | 18,84 | 18,85 | 18,35 | 18,48 | 3.187.200 | | 2009-08-17 | 00:00:00 | 18,22 | 18,31 | 18,00 | 18,26 | 2.972.800 | | 2009-08-18 | 00:00:00 | 18,25 | 18,42 | 18,18 | 18,37 | 2.009.300 | | 2009-08-19 | 00:00:00 | 18,18 | 18,77 | 18,15 | 18,63 | 3.238.500 | | 2009-08-20 | 00:00:00 | 18,60 | 18,78 | 18,54 | 18,73 | 2.078.400 | | 2009-08-21 | 00:00:00 | 18,84 | 19,12 | 18,76 | 19,10 | 3.058.700 | | 2009-08-24 | 00:00:00 | 19,20 | 19,30 | 19,06 | 19,27 | 2.577.100 | | 2009-08-25 | 00:00:00 | 19,28 | 19,40 | 19,02 | 19,08 | 3.173.400 | | 2009-08-26 | 00:00:00 | 18,97 | 19,28 | 18,82 | 19,26 | 2.518.400 | | 2009-08-27 | 00:00:00 | 19,15 | 19,24 | 18,79 | 19,12 | 2.362.300 | | 2009-08-28 | 00:00:00 | 19,29 | 19,29 | 18,84 | 18,99 | 2.001.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
