(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-11-01 | 00:00:00 | 28,80 | 28,87 | 28,38 | 28,65 | 5.301.200 | 2012-11-02 | 00:00:00 | 28,66 | 28,66 | 28,02 | 28,07 | 4.781.600 | 2012-11-05 | 00:00:00 | 28,09 | 28,35 | 27,95 | 28,30 | 4.120.800 | 2012-11-06 | 00:00:00 | 28,36 | 28,71 | 28,31 | 28,60 | 3.674.400 | 2012-11-07 | 00:00:00 | 28,28 | 28,28 | 27,76 | 27,79 | 3.960.800 | 2012-11-08 | 00:00:00 | 27,75 | 27,90 | 27,58 | 27,65 | 3.520.900 | 2012-11-09 | 00:00:00 | 27,58 | 27,70 | 27,44 | 27,44 | 3.013.100 | 2012-11-12 | 00:00:00 | 27,48 | 27,49 | 27,20 | 27,23 | 3.559.100 | 2012-11-13 | 00:00:00 | 27,09 | 27,45 | 27,01 | 27,21 | 3.120.200 | 2012-11-14 | 00:00:00 | 27,21 | 27,30 | 26,99 | 27,06 | 5.055.600 | 2012-11-15 | 00:00:00 | 27,04 | 27,19 | 26,56 | 26,74 | 3.343.600 | 2012-11-16 | 00:00:00 | 26,77 | 27,69 | 26,75 | 27,69 | 7.505.800 | 2012-11-19 | 00:00:00 | 27,90 | 28,07 | 27,63 | 27,72 | 3.420.800 | 2012-11-20 | 00:00:00 | 27,71 | 27,81 | 27,57 | 27,73 | 2.287.800 | 2012-11-21 | 00:00:00 | 27,81 | 27,90 | 27,72 | 27,83 | 2.346.100 | 2012-11-23 | 00:00:00 | 27,82 | 28,13 | 27,81 | 28,08 | 1.482.200 | 2012-11-26 | 00:00:00 | 27,93 | 28,05 | 27,71 | 27,78 | 2.311.900 | 2012-11-27 | 00:00:00 | 27,79 | 27,92 | 27,61 | 27,70 | 2.853.200 | 2012-11-28 | 00:00:00 | 27,58 | 27,98 | 27,50 | 27,95 | 2.222.100 | 2012-11-29 | 00:00:00 | 28,01 | 28,09 | 27,63 | 27,71 | 3.434.600 | 2012-11-30 | 00:00:00 | 27,74 | 28,04 | 27,69 | 27,95 | 4.081.900 | 2012-12-03 | 00:00:00 | 28,03 | 28,08 | 27,68 | 27,69 | 2.472.600 | 2012-12-04 | 00:00:00 | 27,74 | 27,80 | 27,40 | 27,40 | 2.574.800 | 2012-12-05 | 00:00:00 | 27,50 | 27,60 | 27,34 | 27,44 | 3.047.100 | 2012-12-06 | 00:00:00 | 27,46 | 27,62 | 27,32 | 27,40 | 3.181.600 | 2012-12-07 | 00:00:00 | 27,47 | 27,56 | 27,22 | 27,32 | 3.318.800 | 2012-12-10 | 00:00:00 | 27,37 | 27,64 | 27,30 | 27,34 | 3.103.000 | 2012-12-11 | 00:00:00 | 26,79 | 27,34 | 26,79 | 27,27 | 6.290.000 | 2012-12-12 | 00:00:00 | 26,99 | 27,25 | 26,90 | 27,07 | 13.288.700 | 2012-12-13 | 00:00:00 | 27,11 | 27,24 | 26,84 | 27,12 | 5.716.900 | 2012-12-14 | 00:00:00 | 27,12 | 27,43 | 27,02 | 27,19 | 4.251.600 | 2012-12-17 | 00:00:00 | 27,26 | 27,68 | 27,26 | 27,60 | 4.328.000 | 2012-12-18 | 00:00:00 | 27,63 | 27,88 | 27,52 | 27,67 | 5.386.700 | 2012-12-19 | 00:00:00 | 27,84 | 27,84 | 27,57 | 27,59 | 3.524.400 | 2012-12-20 | 00:00:00 | 27,65 | 27,85 | 27,60 | 27,81 | 3.713.300 | 2012-12-21 | 00:00:00 | 27,73 | 27,81 | 27,41 | 27,54 | 7.266.900 | 2012-12-24 | 00:00:00 | 27,50 | 27,59 | 27,34 | 27,43 | 1.123.300 | 2012-12-26 | 00:00:00 | 27,46 | 27,50 | 26,97 | 27,05 | 2.534.100 | 2012-12-27 | 00:00:00 | 27,01 | 27,14 | 26,57 | 26,88 | 3.521.400 | 2012-12-28 | 00:00:00 | 26,71 | 27,22 | 26,55 | 26,97 | 3.946.600 | 2012-12-31 | 00:00:00 | 26,89 | 27,40 | 26,73 | 27,38 | 4.294.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|