(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 4,37 | 4,39 | 4,24 | 4,26 | 724.500 | | 2002-09-20 | 00:00:00 | 4,40 | 4,40 | 3,93 | 4,12 | 1.909.400 | | 2002-09-23 | 00:00:00 | 4,12 | 4,13 | 3,94 | 4,00 | 1.166.800 | | 2002-09-24 | 00:00:00 | 4,00 | 5,48 | 3,90 | 5,22 | 3.744.800 | | 2002-09-25 | 00:00:00 | 5,10 | 5,43 | 4,89 | 5,31 | 1.412.800 | | 2002-09-26 | 00:00:00 | 5,25 | 5,55 | 5,07 | 5,11 | 919.500 | | 2002-09-27 | 00:00:00 | 5,08 | 5,45 | 5,00 | 5,05 | 691.400 | | 2002-09-30 | 00:00:00 | 5,00 | 5,54 | 4,76 | 5,24 | 1.553.900 | | 2002-10-01 | 00:00:00 | 5,26 | 5,62 | 5,14 | 5,53 | 1.364.700 | | 2002-10-02 | 00:00:00 | 5,56 | 5,84 | 5,05 | 5,13 | 1.171.700 | | 2002-10-03 | 00:00:00 | 5,22 | 5,27 | 4,96 | 5,05 | 751.000 | | 2002-10-04 | 00:00:00 | 5,07 | 5,20 | 4,87 | 4,96 | 714.500 | | 2002-10-07 | 00:00:00 | 4,95 | 5,12 | 4,87 | 4,98 | 927.500 | | 2002-10-08 | 00:00:00 | 4,86 | 5,25 | 4,86 | 5,21 | 1.316.600 | | 2002-10-09 | 00:00:00 | 5,19 | 5,32 | 5,01 | 5,27 | 644.100 | | 2002-10-10 | 00:00:00 | 5,25 | 5,71 | 5,16 | 5,49 | 1.076.800 | | 2002-10-11 | 00:00:00 | 5,51 | 5,74 | 5,33 | 5,58 | 725.400 | | 2002-10-14 | 00:00:00 | 5,57 | 5,98 | 5,52 | 5,78 | 954.000 | | 2002-10-15 | 00:00:00 | 5,99 | 6,20 | 5,84 | 5,87 | 749.400 | | 2002-10-16 | 00:00:00 | 5,96 | 6,09 | 5,65 | 5,71 | 489.400 | | 2002-10-17 | 00:00:00 | 5,90 | 6,20 | 5,90 | 6,08 | 580.800 | | 2002-10-18 | 00:00:00 | 6,13 | 6,15 | 5,85 | 5,87 | 558.400 | | 2002-10-21 | 00:00:00 | 5,88 | 6,10 | 5,80 | 6,09 | 560.200 | | 2002-10-22 | 00:00:00 | 6,16 | 7,39 | 6,14 | 7,30 | 2.122.700 | | 2002-10-23 | 00:00:00 | 7,31 | 7,74 | 6,96 | 7,72 | 1.627.700 | | 2002-10-24 | 00:00:00 | 7,69 | 7,90 | 7,39 | 7,42 | 1.340.300 | | 2002-10-25 | 00:00:00 | 7,30 | 8,74 | 7,30 | 8,72 | 1.888.500 | | 2002-10-28 | 00:00:00 | 8,95 | 9,19 | 8,22 | 8,35 | 2.100.700 | | 2002-10-29 | 00:00:00 | 8,16 | 8,39 | 7,82 | 8,20 | 1.143.200 | | 2002-10-30 | 00:00:00 | 8,28 | 8,89 | 8,26 | 8,54 | 1.018.800 | | 2002-10-31 | 00:00:00 | 8,70 | 8,88 | 8,50 | 8,70 | 958.400 | | 2002-11-01 | 00:00:00 | 8,68 | 9,15 | 8,16 | 9,09 | 869.800 | | 2002-11-04 | 00:00:00 | 9,50 | 9,60 | 9,10 | 9,32 | 1.197.200 | | 2002-11-05 | 00:00:00 | 9,29 | 9,60 | 8,61 | 9,50 | 1.348.200 | | 2002-11-06 | 00:00:00 | 9,49 | 9,70 | 9,03 | 9,65 | 1.268.200 | | 2002-11-07 | 00:00:00 | 9,55 | 9,65 | 9,21 | 9,55 | 957.600 | | 2002-11-08 | 00:00:00 | 9,20 | 9,35 | 8,68 | 8,72 | 1.379.000 | | 2002-11-11 | 00:00:00 | 8,66 | 9,05 | 8,43 | 8,47 | 790.600 | | 2002-11-12 | 00:00:00 | 8,51 | 9,04 | 8,50 | 8,82 | 828.900 | | 2002-11-13 | 00:00:00 | 8,83 | 9,25 | 8,63 | 9,09 | 901.000 | | 2002-11-14 | 00:00:00 | 9,10 | 9,55 | 9,06 | 9,54 | 707.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
