(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 9,10 | 9,55 | 9,06 | 9,54 | 707.400 | | 2002-11-15 | 00:00:00 | 9,42 | 9,57 | 9,09 | 9,22 | 908.900 | | 2002-11-18 | 00:00:00 | 9,22 | 9,30 | 8,73 | 8,75 | 1.168.200 | | 2002-11-19 | 00:00:00 | 8,70 | 8,87 | 8,50 | 8,85 | 932.100 | | 2002-11-20 | 00:00:00 | 8,82 | 9,21 | 8,69 | 8,99 | 927.000 | | 2002-11-21 | 00:00:00 | 9,02 | 10,22 | 8,67 | 10,15 | 2.854.200 | | 2002-11-22 | 00:00:00 | 10,11 | 10,46 | 9,77 | 10,19 | 1.084.600 | | 2002-11-25 | 00:00:00 | 10,40 | 10,70 | 10,14 | 10,43 | 940.100 | | 2002-11-26 | 00:00:00 | 10,30 | 10,36 | 9,34 | 9,70 | 1.020.700 | | 2002-11-27 | 00:00:00 | 9,74 | 10,06 | 9,73 | 9,95 | 838.600 | | 2002-11-29 | 00:00:00 | 9,94 | 10,20 | 9,56 | 9,56 | 424.300 | | 2002-12-02 | 00:00:00 | 9,59 | 9,80 | 8,97 | 9,30 | 1.456.500 | | 2002-12-03 | 00:00:00 | 9,27 | 9,31 | 8,75 | 8,91 | 1.163.200 | | 2002-12-04 | 00:00:00 | 8,92 | 9,29 | 8,75 | 8,89 | 1.003.900 | | 2002-12-05 | 00:00:00 | 8,84 | 9,20 | 8,75 | 8,85 | 773.400 | | 2002-12-06 | 00:00:00 | 8,78 | 9,10 | 8,60 | 8,70 | 863.900 | | 2002-12-09 | 00:00:00 | 8,70 | 8,86 | 8,25 | 8,28 | 863.600 | | 2002-12-10 | 00:00:00 | 8,23 | 8,53 | 8,21 | 8,34 | 668.600 | | 2002-12-11 | 00:00:00 | 8,50 | 8,98 | 8,05 | 8,21 | 923.600 | | 2002-12-12 | 00:00:00 | 8,25 | 8,36 | 7,85 | 8,00 | 778.200 | | 2002-12-13 | 00:00:00 | 7,90 | 7,97 | 7,50 | 7,57 | 937.900 | | 2002-12-16 | 00:00:00 | 7,55 | 7,90 | 7,12 | 7,48 | 1.746.900 | | 2002-12-17 | 00:00:00 | 7,45 | 7,96 | 7,41 | 7,69 | 742.500 | | 2002-12-18 | 00:00:00 | 7,69 | 8,12 | 7,59 | 7,90 | 1.637.800 | | 2002-12-19 | 00:00:00 | 9,01 | 10,66 | 8,90 | 9,14 | 6.789.800 | | 2002-12-20 | 00:00:00 | 9,33 | 9,55 | 8,87 | 9,48 | 7.840.700 | | 2002-12-23 | 00:00:00 | 9,53 | 10,12 | 9,50 | 9,86 | 1.905.100 | | 2002-12-24 | 00:00:00 | 9,96 | 10,10 | 9,74 | 9,74 | 759.000 | | 2002-12-26 | 00:00:00 | 9,75 | 10,00 | 9,60 | 9,73 | 836.100 | | 2002-12-27 | 00:00:00 | 9,96 | 9,97 | 9,34 | 9,45 | 754.500 | | 2002-12-30 | 00:00:00 | 9,64 | 9,70 | 9,18 | 9,44 | 849.100 | | 2002-12-31 | 00:00:00 | 9,43 | 9,95 | 9,33 | 9,67 | 1.057.200 | | 2003-01-02 | 00:00:00 | 9,77 | 10,70 | 9,72 | 10,70 | 1.423.300 | | 2003-01-03 | 00:00:00 | 10,58 | 10,74 | 10,24 | 10,25 | 974.900 | | 2003-01-06 | 00:00:00 | 10,44 | 12,24 | 10,36 | 12,23 | 2.589.400 | | 2003-01-07 | 00:00:00 | 12,46 | 12,53 | 11,82 | 11,99 | 2.265.200 | | 2003-01-08 | 00:00:00 | 11,80 | 12,25 | 11,59 | 11,75 | 1.376.400 | | 2003-01-09 | 00:00:00 | 11,74 | 12,78 | 11,70 | 12,70 | 2.039.300 | | 2003-01-10 | 00:00:00 | 12,56 | 13,36 | 12,47 | 13,20 | 1.908.800 | | 2003-01-13 | 00:00:00 | 13,30 | 14,16 | 13,29 | 14,14 | 2.502.700 | | 2003-01-14 | 00:00:00 | 14,31 | 14,45 | 13,66 | 13,76 | 3.165.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
