(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 8,76 | 9,79 | 8,60 | 8,94 | 1.934.400 | | 2002-07-25 | 00:00:00 | 9,05 | 9,45 | 8,30 | 8,31 | 1.337.700 | | 2002-07-26 | 00:00:00 | 8,56 | 8,56 | 7,78 | 8,19 | 1.299.800 | | 2002-07-29 | 00:00:00 | 8,18 | 8,70 | 8,05 | 8,22 | 1.520.300 | | 2002-07-30 | 00:00:00 | 8,09 | 8,10 | 5,61 | 5,98 | 5.935.600 | | 2002-07-31 | 00:00:00 | 6,01 | 7,36 | 6,00 | 6,75 | 3.835.800 | | 2002-08-01 | 00:00:00 | 6,70 | 6,91 | 6,36 | 6,41 | 1.574.800 | | 2002-08-02 | 00:00:00 | 6,42 | 6,89 | 6,37 | 6,39 | 783.000 | | 2002-08-05 | 00:00:00 | 6,38 | 6,54 | 5,51 | 5,70 | 1.916.400 | | 2002-08-06 | 00:00:00 | 5,71 | 6,21 | 5,65 | 6,18 | 1.137.400 | | 2002-08-07 | 00:00:00 | 6,25 | 6,50 | 5,21 | 5,37 | 1.913.400 | | 2002-08-08 | 00:00:00 | 5,55 | 5,60 | 5,27 | 5,44 | 2.391.800 | | 2002-08-09 | 00:00:00 | 5,45 | 5,73 | 5,26 | 5,48 | 1.149.400 | | 2002-08-12 | 00:00:00 | 5,43 | 5,72 | 5,25 | 5,64 | 639.400 | | 2002-08-13 | 00:00:00 | 5,56 | 5,69 | 5,27 | 5,50 | 1.282.900 | | 2002-08-14 | 00:00:00 | 5,48 | 5,93 | 5,00 | 5,93 | 4.579.100 | | 2002-08-15 | 00:00:00 | 6,01 | 6,02 | 5,42 | 5,69 | 1.408.400 | | 2002-08-16 | 00:00:00 | 5,75 | 5,85 | 5,42 | 5,82 | 1.011.000 | | 2002-08-19 | 00:00:00 | 5,81 | 5,84 | 5,60 | 5,80 | 659.600 | | 2002-08-20 | 00:00:00 | 5,79 | 6,10 | 5,65 | 5,92 | 1.120.900 | | 2002-08-21 | 00:00:00 | 5,94 | 6,35 | 5,88 | 6,32 | 1.178.100 | | 2002-08-22 | 00:00:00 | 6,50 | 6,89 | 6,41 | 6,71 | 1.381.400 | | 2002-08-23 | 00:00:00 | 6,63 | 6,70 | 6,02 | 6,24 | 871.100 | | 2002-08-26 | 00:00:00 | 6,20 | 6,87 | 6,10 | 6,87 | 1.091.300 | | 2002-08-27 | 00:00:00 | 6,83 | 7,08 | 6,29 | 6,29 | 1.343.000 | | 2002-08-28 | 00:00:00 | 6,15 | 6,21 | 5,52 | 5,71 | 1.277.000 | | 2002-08-29 | 00:00:00 | 5,35 | 6,04 | 5,34 | 5,93 | 860.100 | | 2002-08-30 | 00:00:00 | 5,93 | 5,95 | 5,55 | 5,57 | 484.500 | | 2002-09-03 | 00:00:00 | 5,54 | 5,60 | 5,27 | 5,40 | 1.033.500 | | 2002-09-04 | 00:00:00 | 5,56 | 5,56 | 5,15 | 5,46 | 930.800 | | 2002-09-05 | 00:00:00 | 5,25 | 5,34 | 5,02 | 5,03 | 1.369.900 | | 2002-09-06 | 00:00:00 | 5,13 | 5,40 | 5,10 | 5,29 | 921.400 | | 2002-09-09 | 00:00:00 | 5,23 | 5,52 | 5,14 | 5,48 | 1.044.500 | | 2002-09-10 | 00:00:00 | 5,06 | 5,30 | 5,01 | 5,15 | 1.649.200 | | 2002-09-11 | 00:00:00 | 5,17 | 5,38 | 5,07 | 5,09 | 640.300 | | 2002-09-12 | 00:00:00 | 5,12 | 5,12 | 4,84 | 4,87 | 872.100 | | 2002-09-13 | 00:00:00 | 4,85 | 5,05 | 4,65 | 5,04 | 1.051.700 | | 2002-09-16 | 00:00:00 | 5,04 | 5,07 | 4,59 | 4,73 | 813.100 | | 2002-09-17 | 00:00:00 | 4,82 | 4,98 | 4,61 | 4,66 | 929.200 | | 2002-09-18 | 00:00:00 | 4,68 | 4,75 | 4,36 | 4,45 | 750.500 | | 2002-09-19 | 00:00:00 | 4,37 | 4,39 | 4,24 | 4,26 | 724.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
