(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 11,98 | 13,50 | 11,98 | 13,40 | 1.744.900 | | 2003-03-14 | 00:00:00 | 13,60 | 13,70 | 12,90 | 12,99 | 1.003.700 | | 2003-03-17 | 00:00:00 | 13,09 | 14,06 | 12,74 | 14,05 | 1.285.500 | | 2003-03-18 | 00:00:00 | 14,07 | 14,65 | 13,80 | 14,59 | 1.091.800 | | 2003-03-19 | 00:00:00 | 14,59 | 14,70 | 14,18 | 14,36 | 833.000 | | 2003-03-20 | 00:00:00 | 14,22 | 14,52 | 14,18 | 14,42 | 642.300 | | 2003-03-21 | 00:00:00 | 14,71 | 14,94 | 14,23 | 14,65 | 1.576.700 | | 2003-03-24 | 00:00:00 | 14,31 | 14,37 | 13,73 | 13,89 | 993.000 | | 2003-03-25 | 00:00:00 | 13,95 | 14,63 | 13,89 | 14,02 | 1.356.200 | | 2003-03-26 | 00:00:00 | 13,91 | 14,03 | 13,33 | 13,48 | 1.156.300 | | 2003-03-27 | 00:00:00 | 13,40 | 14,25 | 13,36 | 13,85 | 535.500 | | 2003-03-28 | 00:00:00 | 13,79 | 14,35 | 13,77 | 13,89 | 429.600 | | 2003-03-31 | 00:00:00 | 13,79 | 14,09 | 13,45 | 13,54 | 577.500 | | 2003-04-01 | 00:00:00 | 13,62 | 14,21 | 13,56 | 14,13 | 1.096.500 | | 2003-04-02 | 00:00:00 | 14,62 | 16,70 | 14,59 | 15,97 | 2.955.800 | | 2003-04-03 | 00:00:00 | 17,31 | 17,47 | 15,79 | 15,92 | 3.203.800 | | 2003-04-04 | 00:00:00 | 16,11 | 16,51 | 15,87 | 16,35 | 1.615.100 | | 2003-04-07 | 00:00:00 | 16,45 | 16,89 | 15,47 | 15,69 | 1.473.000 | | 2003-04-08 | 00:00:00 | 15,80 | 16,27 | 15,52 | 16,09 | 1.117.700 | | 2003-04-09 | 00:00:00 | 16,36 | 16,75 | 15,68 | 15,96 | 1.563.700 | | 2003-04-10 | 00:00:00 | 15,60 | 15,74 | 15,45 | 15,61 | 865.200 | | 2003-04-11 | 00:00:00 | 15,63 | 15,97 | 15,60 | 15,77 | 863.400 | | 2003-04-14 | 00:00:00 | 15,80 | 16,50 | 15,77 | 16,42 | 1.502.700 | | 2003-04-15 | 00:00:00 | 16,36 | 17,19 | 16,30 | 16,78 | 1.905.100 | | 2003-04-16 | 00:00:00 | 16,96 | 16,97 | 16,29 | 16,54 | 1.261.600 | | 2003-04-17 | 00:00:00 | 16,60 | 16,93 | 16,42 | 16,78 | 1.212.400 | | 2003-04-21 | 00:00:00 | 16,87 | 16,94 | 16,37 | 16,73 | 777.400 | | 2003-04-22 | 00:00:00 | 16,80 | 17,50 | 16,52 | 17,35 | 953.600 | | 2003-04-23 | 00:00:00 | 17,92 | 19,18 | 17,50 | 18,90 | 3.136.400 | | 2003-04-24 | 00:00:00 | 18,90 | 18,90 | 18,20 | 18,45 | 1.581.300 | | 2003-04-25 | 00:00:00 | 18,44 | 19,19 | 18,30 | 19,00 | 1.077.600 | | 2003-04-28 | 00:00:00 | 19,00 | 19,45 | 18,63 | 18,90 | 1.788.600 | | 2003-04-29 | 00:00:00 | 18,86 | 19,30 | 18,75 | 19,05 | 1.094.900 | | 2003-04-30 | 00:00:00 | 19,10 | 19,30 | 18,84 | 19,09 | 1.479.400 | | 2003-05-01 | 00:00:00 | 19,16 | 19,16 | 18,40 | 19,02 | 1.479.300 | | 2003-05-02 | 00:00:00 | 18,99 | 19,40 | 18,85 | 19,23 | 1.323.800 | | 2003-05-05 | 00:00:00 | 19,35 | 19,58 | 19,00 | 19,34 | 1.288.800 | | 2003-05-06 | 00:00:00 | 19,30 | 19,45 | 19,00 | 19,17 | 1.607.000 | | 2003-05-07 | 00:00:00 | 19,11 | 19,45 | 18,99 | 19,22 | 990.100 | | 2003-05-08 | 00:00:00 | 19,02 | 19,18 | 18,60 | 18,90 | 1.368.500 | | 2003-05-09 | 00:00:00 | 18,99 | 19,42 | 18,98 | 19,33 | 1.060.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
