(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 | | 2012-07-09 | 00:00:00 | 29,07 | 29,10 | 28,85 | 29,00 | 2.384.100 | | 2012-07-10 | 00:00:00 | 29,09 | 29,24 | 28,83 | 28,95 | 3.692.000 | | 2012-07-11 | 00:00:00 | 28,90 | 29,23 | 28,90 | 29,16 | 1.826.400 | | 2012-07-12 | 00:00:00 | 28,94 | 29,34 | 28,88 | 29,26 | 2.920.300 | | 2012-07-13 | 00:00:00 | 29,32 | 29,69 | 29,32 | 29,67 | 2.161.300 | | 2012-07-16 | 00:00:00 | 29,54 | 29,96 | 29,50 | 29,91 | 2.847.200 | | 2012-07-17 | 00:00:00 | 29,93 | 30,00 | 29,63 | 29,97 | 3.792.600 | | 2012-07-18 | 00:00:00 | 29,83 | 30,36 | 29,83 | 30,31 | 2.854.700 | | 2012-07-19 | 00:00:00 | 30,30 | 30,42 | 30,16 | 30,38 | 2.138.300 | | 2012-07-20 | 00:00:00 | 30,14 | 30,42 | 30,00 | 30,41 | 3.364.300 | | 2012-07-23 | 00:00:00 | 30,21 | 30,23 | 29,78 | 30,08 | 3.252.400 | | 2012-07-24 | 00:00:00 | 30,10 | 30,26 | 29,44 | 29,65 | 2.670.500 | | 2012-07-25 | 00:00:00 | 29,79 | 29,83 | 29,57 | 29,70 | 1.590.800 | | 2012-07-26 | 00:00:00 | 30,02 | 30,27 | 29,91 | 30,22 | 2.039.200 | | 2012-07-27 | 00:00:00 | 30,37 | 30,70 | 30,21 | 30,62 | 2.700.000 | | 2012-07-30 | 00:00:00 | 30,66 | 30,98 | 30,61 | 30,84 | 2.713.800 | | 2012-07-31 | 00:00:00 | 30,84 | 31,00 | 30,63 | 30,69 | 2.406.700 | | 2012-08-01 | 00:00:00 | 30,83 | 30,98 | 30,41 | 30,55 | 7.364.500 | | 2012-08-02 | 00:00:00 | 28,91 | 29,92 | 28,58 | 29,58 | 4.443.400 | | 2012-08-03 | 00:00:00 | 29,70 | 29,88 | 29,45 | 29,71 | 3.948.500 | | 2012-08-06 | 00:00:00 | 29,77 | 29,97 | 29,71 | 29,79 | 2.210.100 | | 2012-08-07 | 00:00:00 | 29,96 | 30,02 | 29,68 | 29,72 | 3.128.900 | | 2012-08-08 | 00:00:00 | 29,43 | 29,50 | 28,97 | 29,00 | 2.878.300 | | 2012-08-09 | 00:00:00 | 28,93 | 29,20 | 28,86 | 28,96 | 2.391.100 | | 2012-08-10 | 00:00:00 | 28,89 | 29,34 | 28,85 | 29,29 | 3.224.100 | | 2012-08-13 | 00:00:00 | 29,15 | 29,29 | 29,02 | 29,21 | 1.978.300 | | 2012-08-14 | 00:00:00 | 29,26 | 29,53 | 29,18 | 29,44 | 2.636.400 | | 2012-08-15 | 00:00:00 | 29,48 | 29,60 | 29,33 | 29,43 | 2.195.700 | | 2012-08-16 | 00:00:00 | 29,42 | 29,58 | 29,24 | 29,34 | 2.328.200 | | 2012-08-17 | 00:00:00 | 29,13 | 29,18 | 29,05 | 29,18 | 1.782.700 | | 2012-08-20 | 00:00:00 | 29,16 | 29,32 | 29,16 | 29,32 | 1.561.500 | | 2012-08-21 | 00:00:00 | 29,32 | 29,39 | 29,08 | 29,18 | 1.726.900 | | 2012-08-22 | 00:00:00 | 29,12 | 29,18 | 28,95 | 29,05 | 2.603.100 | | 2012-08-23 | 00:00:00 | 29,05 | 29,05 | 28,77 | 28,84 | 2.573.800 | | 2012-08-24 | 00:00:00 | 28,82 | 28,90 | 28,70 | 28,86 | 2.143.200 | | 2012-08-27 | 00:00:00 | 28,85 | 28,97 | 28,81 | 28,84 | 1.672.400 | | 2012-08-28 | 00:00:00 | 28,81 | 28,92 | 28,65 | 28,72 | 2.042.500 | | 2012-08-29 | 00:00:00 | 28,81 | 28,82 | 28,57 | 28,61 | 2.255.300 | | 2012-08-30 | 00:00:00 | 28,51 | 28,62 | 28,48 | 28,52 | 1.820.900 | | 2012-08-31 | 00:00:00 | 28,34 | 28,41 | 28,02 | 28,26 | 3.371.400 | | 2012-09-04 | 00:00:00 | 28,27 | 28,49 | 28,14 | 28,47 | 2.806.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
