(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 | | 2008-03-27 | 00:00:00 | 23,07 | 23,50 | 22,74 | 22,75 | 3.122.000 | | 2008-03-28 | 00:00:00 | 22,90 | 23,17 | 22,54 | 22,65 | 2.363.100 | | 2008-03-31 | 00:00:00 | 22,64 | 24,91 | 22,52 | 22,75 | 3.389.300 | | 2008-04-01 | 00:00:00 | 22,93 | 23,05 | 22,67 | 22,96 | 3.697.800 | | 2008-04-02 | 00:00:00 | 22,94 | 23,32 | 22,76 | 23,12 | 5.941.700 | | 2008-04-03 | 00:00:00 | 23,11 | 23,36 | 22,98 | 23,27 | 2.940.300 | | 2008-04-04 | 00:00:00 | 23,26 | 23,87 | 23,26 | 23,64 | 2.508.200 | | 2008-04-07 | 00:00:00 | 23,69 | 23,95 | 23,54 | 23,58 | 1.714.000 | | 2008-04-08 | 00:00:00 | 23,50 | 23,88 | 23,27 | 23,74 | 1.316.900 | | 2008-04-09 | 00:00:00 | 23,61 | 24,05 | 23,61 | 23,87 | 1.558.400 | | 2008-04-10 | 00:00:00 | 23,83 | 23,89 | 23,37 | 23,46 | 2.051.900 | | 2008-04-11 | 00:00:00 | 23,20 | 23,50 | 23,20 | 23,30 | 1.981.200 | | 2008-04-14 | 00:00:00 | 23,25 | 23,65 | 23,16 | 23,54 | 1.265.300 | | 2008-04-15 | 00:00:00 | 23,68 | 23,85 | 23,43 | 23,59 | 2.012.700 | | 2008-04-16 | 00:00:00 | 23,69 | 24,54 | 23,56 | 24,51 | 2.963.400 | | 2008-04-17 | 00:00:00 | 24,48 | 24,68 | 24,35 | 24,56 | 2.695.000 | | 2008-04-18 | 00:00:00 | 24,83 | 25,06 | 24,40 | 25,06 | 2.369.600 | | 2008-04-21 | 00:00:00 | 24,97 | 25,36 | 24,68 | 24,72 | 1.954.400 | | 2008-04-22 | 00:00:00 | 24,66 | 25,10 | 24,57 | 25,03 | 2.977.800 | | 2008-04-23 | 00:00:00 | 25,08 | 25,39 | 24,87 | 25,30 | 2.392.200 | | 2008-04-24 | 00:00:00 | 25,28 | 25,36 | 24,87 | 25,19 | 2.659.800 | | 2008-04-25 | 00:00:00 | 25,17 | 25,31 | 24,73 | 24,94 | 1.714.200 | | 2008-04-28 | 00:00:00 | 24,94 | 25,38 | 24,82 | 25,10 | 1.933.500 | | 2008-04-29 | 00:00:00 | 25,12 | 25,12 | 24,55 | 24,63 | 2.028.300 | | 2008-04-30 | 00:00:00 | 24,72 | 24,99 | 24,57 | 24,70 | 3.321.400 | | 2008-05-01 | 00:00:00 | 24,71 | 25,21 | 24,56 | 25,18 | 3.239.400 | | 2008-05-02 | 00:00:00 | 25,23 | 25,39 | 25,10 | 25,39 | 2.201.000 | | 2008-05-05 | 00:00:00 | 25,35 | 25,89 | 25,32 | 25,85 | 2.838.000 | | 2008-05-06 | 00:00:00 | 26,74 | 27,00 | 25,97 | 26,70 | 6.127.000 | | 2008-05-07 | 00:00:00 | 26,99 | 27,00 | 25,98 | 26,03 | 3.610.200 | | 2008-05-08 | 00:00:00 | 26,17 | 26,86 | 26,08 | 26,57 | 3.783.500 | | 2008-05-09 | 00:00:00 | 26,61 | 27,29 | 26,39 | 27,14 | 3.017.100 | | 2008-05-12 | 00:00:00 | 27,18 | 27,27 | 26,76 | 26,97 | 3.445.600 | | 2008-05-13 | 00:00:00 | 27,10 | 27,20 | 26,70 | 27,18 | 2.414.200 | | 2008-05-14 | 00:00:00 | 27,19 | 27,34 | 26,69 | 26,73 | 2.977.800 | | 2008-05-15 | 00:00:00 | 26,80 | 27,09 | 26,60 | 27,05 | 2.705.400 | | 2008-05-16 | 00:00:00 | 27,15 | 27,44 | 27,02 | 27,30 | 3.549.100 | | 2008-05-19 | 00:00:00 | 27,26 | 27,58 | 27,17 | 27,40 | 2.799.300 | | 2008-05-20 | 00:00:00 | 27,32 | 27,67 | 27,29 | 27,36 | 2.862.400 | | 2008-05-21 | 00:00:00 | 27,36 | 28,19 | 26,96 | 27,01 | 5.457.400 | | 2008-05-22 | 00:00:00 | 27,11 | 27,51 | 26,85 | 27,42 | 3.823.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
