(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 | | 2007-02-14 | 00:00:00 | 25,76 | 26,26 | 25,75 | 26,16 | 2.036.300 | | 2007-02-15 | 00:00:00 | 26,16 | 26,35 | 25,85 | 26,12 | 1.868.100 | | 2007-02-16 | 00:00:00 | 25,97 | 26,08 | 25,81 | 25,93 | 2.262.700 | | 2007-02-20 | 00:00:00 | 25,78 | 25,90 | 25,54 | 25,65 | 1.998.700 | | 2007-02-21 | 00:00:00 | 25,50 | 25,75 | 25,05 | 25,52 | 1.882.500 | | 2007-02-22 | 00:00:00 | 25,40 | 25,68 | 25,30 | 25,38 | 2.399.500 | | 2007-02-23 | 00:00:00 | 25,30 | 25,50 | 25,16 | 25,32 | 1.395.100 | | 2007-02-26 | 00:00:00 | 25,35 | 26,10 | 25,32 | 26,06 | 3.002.000 | | 2007-02-27 | 00:00:00 | 26,08 | 26,36 | 25,42 | 25,64 | 3.429.900 | | 2007-02-28 | 00:00:00 | 25,30 | 25,85 | 25,27 | 25,73 | 2.833.700 | | 2007-03-01 | 00:00:00 | 25,43 | 26,13 | 25,30 | 25,99 | 2.340.500 | | 2007-03-02 | 00:00:00 | 25,55 | 25,74 | 25,27 | 25,31 | 2.372.700 | | 2007-03-05 | 00:00:00 | 25,00 | 25,27 | 24,56 | 24,68 | 2.567.200 | | 2007-03-06 | 00:00:00 | 24,78 | 25,19 | 24,75 | 25,14 | 1.629.500 | | 2007-03-07 | 00:00:00 | 25,01 | 25,40 | 25,00 | 25,02 | 2.893.900 | | 2007-03-08 | 00:00:00 | 25,08 | 25,15 | 24,61 | 24,77 | 2.915.100 | | 2007-03-09 | 00:00:00 | 24,87 | 25,16 | 24,72 | 24,98 | 1.840.200 | | 2007-03-12 | 00:00:00 | 24,83 | 24,95 | 24,39 | 24,59 | 3.809.400 | | 2007-03-13 | 00:00:00 | 24,40 | 24,77 | 23,93 | 24,02 | 3.473.000 | | 2007-03-14 | 00:00:00 | 24,25 | 24,34 | 24,00 | 24,32 | 1.930.000 | | 2007-03-15 | 00:00:00 | 24,42 | 24,42 | 24,09 | 24,17 | 2.251.400 | | 2007-03-16 | 00:00:00 | 24,17 | 24,32 | 23,90 | 23,98 | 3.654.300 | | 2007-03-19 | 00:00:00 | 23,99 | 24,51 | 23,55 | 23,83 | 3.536.900 | | 2007-03-20 | 00:00:00 | 23,88 | 24,14 | 23,70 | 24,10 | 2.057.300 | | 2007-03-21 | 00:00:00 | 24,07 | 25,25 | 24,02 | 24,90 | 4.999.300 | | 2007-03-22 | 00:00:00 | 25,00 | 25,42 | 24,95 | 25,21 | 2.131.000 | | 2007-03-23 | 00:00:00 | 25,45 | 25,78 | 25,35 | 25,58 | 2.417.200 | | 2007-03-26 | 00:00:00 | 25,05 | 25,55 | 25,01 | 25,52 | 1.930.700 | | 2007-03-27 | 00:00:00 | 25,53 | 25,73 | 25,39 | 25,56 | 1.889.500 | | 2007-03-28 | 00:00:00 | 25,56 | 26,00 | 25,49 | 25,76 | 2.449.200 | | 2007-03-29 | 00:00:00 | 26,10 | 26,20 | 25,70 | 25,96 | 2.183.200 | | 2007-03-30 | 00:00:00 | 26,15 | 26,62 | 25,79 | 26,27 | 2.827.200 | | 2007-04-02 | 00:00:00 | 26,27 | 26,40 | 26,00 | 26,32 | 1.531.800 | | 2007-04-03 | 00:00:00 | 26,50 | 26,60 | 26,06 | 26,20 | 1.570.400 | | 2007-04-04 | 00:00:00 | 26,22 | 26,36 | 25,93 | 25,97 | 1.302.800 | | 2007-04-05 | 00:00:00 | 25,98 | 26,13 | 25,55 | 25,86 | 1.314.300 | | 2007-04-09 | 00:00:00 | 25,86 | 26,28 | 25,77 | 26,03 | 1.489.000 | | 2007-04-10 | 00:00:00 | 26,12 | 26,50 | 26,06 | 26,25 | 1.597.100 | | 2007-04-11 | 00:00:00 | 26,26 | 26,61 | 26,00 | 26,04 | 2.111.800 | | 2007-04-12 | 00:00:00 | 26,06 | 26,18 | 25,71 | 25,79 | 2.374.000 | | 2007-04-13 | 00:00:00 | 26,59 | 26,85 | 25,49 | 25,72 | 2.704.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
