(Login BolsaPT & Canal Forex) |
|
 Sepracor Inc. - [Ticker: SEPR] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 SEPR de 2000-01-01 a 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 19,35 | 19,75 | 18,78 | 19,39 | 2.278.900 | | 2002-04-02 | 00:00:00 | 19,30 | 19,73 | 17,80 | 18,00 | 4.854.100 | | 2002-04-03 | 00:00:00 | 18,12 | 18,44 | 17,46 | 18,24 | 2.855.700 | | 2002-04-04 | 00:00:00 | 17,95 | 18,10 | 16,52 | 16,98 | 3.548.100 | | 2002-04-05 | 00:00:00 | 17,14 | 17,14 | 15,46 | 15,55 | 5.560.500 | | 2002-04-08 | 00:00:00 | 15,14 | 15,78 | 14,77 | 15,73 | 4.214.200 | | 2002-04-09 | 00:00:00 | 15,79 | 15,90 | 15,00 | 15,01 | 2.915.500 | | 2002-04-10 | 00:00:00 | 15,27 | 15,39 | 14,42 | 14,70 | 4.048.700 | | 2002-04-11 | 00:00:00 | 14,40 | 15,49 | 14,35 | 14,80 | 4.094.200 | | 2002-04-12 | 00:00:00 | 15,00 | 15,33 | 14,86 | 15,33 | 1.626.400 | | 2002-04-15 | 00:00:00 | 15,50 | 15,95 | 15,00 | 15,65 | 1.753.500 | | 2002-04-16 | 00:00:00 | 15,98 | 16,25 | 15,61 | 16,19 | 1.586.500 | | 2002-04-17 | 00:00:00 | 16,20 | 16,50 | 16,05 | 16,15 | 1.831.000 | | 2002-04-18 | 00:00:00 | 16,09 | 16,30 | 15,71 | 16,02 | 1.363.200 | | 2002-04-19 | 00:00:00 | 15,78 | 16,10 | 15,35 | 15,56 | 1.163.300 | | 2002-04-22 | 00:00:00 | 15,55 | 15,59 | 14,81 | 15,01 | 2.915.000 | | 2002-04-23 | 00:00:00 | 14,95 | 15,70 | 14,82 | 15,23 | 1.723.200 | | 2002-04-24 | 00:00:00 | 15,29 | 15,57 | 14,95 | 15,01 | 887.900 | | 2002-04-25 | 00:00:00 | 15,02 | 15,25 | 14,30 | 14,50 | 2.380.700 | | 2002-04-26 | 00:00:00 | 14,54 | 14,55 | 13,16 | 13,21 | 2.280.100 | | 2002-04-29 | 00:00:00 | 12,86 | 13,74 | 12,29 | 13,61 | 3.515.800 | | 2002-04-30 | 00:00:00 | 13,55 | 13,70 | 11,93 | 12,66 | 6.411.400 | | 2002-05-01 | 00:00:00 | 12,45 | 13,05 | 12,30 | 12,82 | 3.868.500 | | 2002-05-02 | 00:00:00 | 12,40 | 13,12 | 12,21 | 12,27 | 2.360.600 | | 2002-05-03 | 00:00:00 | 12,24 | 12,70 | 11,83 | 12,20 | 1.412.200 | | 2002-05-06 | 00:00:00 | 12,10 | 12,23 | 11,52 | 11,54 | 1.457.100 | | 2002-05-07 | 00:00:00 | 11,72 | 11,85 | 11,17 | 11,22 | 1.787.100 | | 2002-05-08 | 00:00:00 | 11,75 | 12,90 | 11,45 | 12,89 | 2.071.800 | | 2002-05-09 | 00:00:00 | 12,66 | 13,08 | 11,94 | 12,03 | 1.809.600 | | 2002-05-10 | 00:00:00 | 12,20 | 12,20 | 11,27 | 11,38 | 1.485.800 | | 2002-05-13 | 00:00:00 | 11,57 | 12,07 | 11,26 | 11,73 | 2.586.300 | | 2002-05-14 | 00:00:00 | 12,06 | 12,46 | 11,96 | 12,30 | 1.530.600 | | 2002-05-15 | 00:00:00 | 12,26 | 12,80 | 11,79 | 12,01 | 2.094.400 | | 2002-05-16 | 00:00:00 | 12,05 | 12,10 | 11,65 | 11,67 | 988.200 | | 2002-05-17 | 00:00:00 | 12,27 | 13,18 | 12,20 | 13,06 | 2.231.300 | | 2002-05-20 | 00:00:00 | 13,24 | 13,35 | 12,32 | 12,47 | 1.509.700 | | 2002-05-21 | 00:00:00 | 12,48 | 12,91 | 12,08 | 12,16 | 1.776.200 | | 2002-05-22 | 00:00:00 | 11,95 | 12,45 | 11,80 | 12,28 | 1.117.700 | | 2002-05-23 | 00:00:00 | 12,50 | 14,05 | 12,22 | 13,65 | 1.776.700 | | 2002-05-24 | 00:00:00 | 13,63 | 13,64 | 12,64 | 12,70 | 1.148.200 | | 2002-05-28 | 00:00:00 | 12,90 | 13,00 | 12,36 | 12,95 | 1.155.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
