(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 2023-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 19,21 | 19,89 | 19,11 | 19,52 | 981.000 | | 2003-07-09 | 00:00:00 | 19,64 | 20,41 | 19,21 | 20,15 | 1.438.400 | | 2003-07-10 | 00:00:00 | 20,12 | 20,24 | 19,03 | 19,38 | 970.800 | | 2003-07-11 | 00:00:00 | 19,40 | 20,30 | 19,30 | 20,18 | 1.175.100 | | 2003-07-14 | 00:00:00 | 20,62 | 21,09 | 20,35 | 20,52 | 1.293.800 | | 2003-07-15 | 00:00:00 | 20,80 | 21,24 | 19,93 | 20,03 | 1.013.100 | | 2003-07-16 | 00:00:00 | 20,31 | 20,51 | 19,69 | 19,92 | 1.486.700 | | 2003-07-17 | 00:00:00 | 19,91 | 19,95 | 18,86 | 19,00 | 1.222.300 | | 2003-07-18 | 00:00:00 | 19,00 | 19,57 | 18,93 | 19,15 | 746.300 | | 2003-07-21 | 00:00:00 | 19,43 | 19,43 | 18,48 | 18,85 | 849.200 | | 2003-07-22 | 00:00:00 | 20,40 | 22,98 | 20,06 | 22,95 | 4.593.700 | | 2003-07-23 | 00:00:00 | 23,05 | 23,05 | 21,50 | 21,98 | 1.728.300 | | 2003-07-24 | 00:00:00 | 22,09 | 23,38 | 21,99 | 22,71 | 1.538.400 | | 2003-07-25 | 00:00:00 | 22,85 | 23,97 | 22,70 | 23,75 | 1.448.800 | | 2003-07-28 | 00:00:00 | 23,89 | 24,26 | 23,40 | 24,20 | 1.276.700 | | 2003-07-29 | 00:00:00 | 24,07 | 24,93 | 23,05 | 24,85 | 1.529.100 | | 2003-07-30 | 00:00:00 | 24,80 | 25,26 | 24,48 | 24,84 | 1.439.900 | | 2003-07-31 | 00:00:00 | 24,81 | 25,13 | 23,90 | 24,17 | 864.100 | | 2003-08-01 | 00:00:00 | 24,24 | 24,38 | 23,19 | 23,70 | 952.200 | | 2003-08-04 | 00:00:00 | 23,50 | 23,85 | 21,94 | 22,33 | 1.664.900 | | 2003-08-05 | 00:00:00 | 22,28 | 22,88 | 21,75 | 21,93 | 939.600 | | 2003-08-06 | 00:00:00 | 22,00 | 22,11 | 21,15 | 21,77 | 1.043.900 | | 2003-08-07 | 00:00:00 | 21,80 | 22,58 | 21,54 | 21,86 | 1.070.600 | | 2003-08-08 | 00:00:00 | 21,74 | 22,00 | 21,34 | 21,76 | 890.500 | | 2003-08-11 | 00:00:00 | 21,59 | 22,71 | 21,30 | 22,71 | 898.600 | | 2003-08-12 | 00:00:00 | 23,40 | 23,40 | 21,99 | 22,89 | 875.800 | | 2003-08-13 | 00:00:00 | 22,69 | 23,14 | 22,49 | 22,63 | 465.400 | | 2003-08-14 | 00:00:00 | 22,70 | 22,72 | 21,92 | 22,64 | 594.200 | | 2003-08-15 | 00:00:00 | 22,62 | 23,84 | 22,62 | 23,49 | 808.900 | | 2003-08-18 | 00:00:00 | 23,73 | 24,52 | 23,66 | 24,51 | 954.500 | | 2003-08-19 | 00:00:00 | 24,60 | 25,07 | 23,77 | 24,37 | 1.304.800 | | 2003-08-20 | 00:00:00 | 24,43 | 25,05 | 23,99 | 25,05 | 682.700 | | 2003-08-21 | 00:00:00 | 25,22 | 26,38 | 25,10 | 25,72 | 1.178.500 | | 2003-08-22 | 00:00:00 | 26,50 | 26,96 | 25,73 | 26,06 | 1.665.300 | | 2003-08-25 | 00:00:00 | 26,00 | 26,30 | 25,56 | 26,10 | 719.800 | | 2003-08-26 | 00:00:00 | 25,57 | 26,23 | 25,57 | 26,07 | 727.400 | | 2003-08-27 | 00:00:00 | 26,03 | 26,48 | 25,87 | 26,36 | 628.700 | | 2003-08-28 | 00:00:00 | 26,41 | 26,88 | 26,25 | 26,81 | 668.000 | | 2003-08-29 | 00:00:00 | 26,62 | 27,00 | 26,62 | 26,92 | 321.200 | | 2003-09-02 | 00:00:00 | 26,99 | 27,25 | 26,49 | 27,18 | 710.300 | | 2003-09-03 | 00:00:00 | 27,39 | 28,00 | 26,92 | 27,08 | 996.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
