(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 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 27,39 | 28,00 | 26,92 | 27,08 | 996.300 | | 2003-09-04 | 00:00:00 | 27,11 | 27,77 | 26,89 | 27,70 | 835.000 | | 2003-09-05 | 00:00:00 | 27,60 | 29,00 | 27,56 | 28,86 | 1.786.700 | | 2003-09-08 | 00:00:00 | 28,95 | 30,70 | 28,93 | 30,05 | 1.593.100 | | 2003-09-09 | 00:00:00 | 30,16 | 31,30 | 29,82 | 30,84 | 1.404.900 | | 2003-09-10 | 00:00:00 | 30,70 | 30,95 | 28,63 | 28,99 | 1.513.000 | | 2003-09-11 | 00:00:00 | 29,03 | 29,99 | 28,75 | 29,59 | 1.139.400 | | 2003-09-12 | 00:00:00 | 29,60 | 29,78 | 28,69 | 29,75 | 563.400 | | 2003-09-15 | 00:00:00 | 29,87 | 30,50 | 29,38 | 29,72 | 681.400 | | 2003-09-16 | 00:00:00 | 30,60 | 30,72 | 29,80 | 30,39 | 605.800 | | 2003-09-17 | 00:00:00 | 30,61 | 32,79 | 30,20 | 31,93 | 1.424.800 | | 2003-09-18 | 00:00:00 | 31,90 | 32,44 | 31,15 | 32,10 | 702.000 | | 2003-09-19 | 00:00:00 | 32,62 | 32,64 | 30,33 | 31,30 | 1.200.700 | | 2003-09-22 | 00:00:00 | 30,90 | 31,44 | 30,25 | 30,70 | 1.157.200 | | 2003-09-23 | 00:00:00 | 30,70 | 31,04 | 30,52 | 30,61 | 659.800 | | 2003-09-24 | 00:00:00 | 30,71 | 30,73 | 28,00 | 28,13 | 1.975.300 | | 2003-09-25 | 00:00:00 | 28,05 | 30,15 | 28,05 | 28,93 | 1.642.000 | | 2003-09-26 | 00:00:00 | 29,05 | 29,55 | 28,01 | 28,20 | 1.335.900 | | 2003-09-29 | 00:00:00 | 28,41 | 29,17 | 27,31 | 28,08 | 1.291.900 | | 2003-09-30 | 00:00:00 | 27,87 | 28,67 | 27,11 | 27,62 | 1.289.100 | | 2003-10-01 | 00:00:00 | 27,49 | 28,33 | 27,31 | 27,95 | 1.058.900 | | 2003-10-02 | 00:00:00 | 28,07 | 30,00 | 27,86 | 29,76 | 1.218.100 | | 2003-10-03 | 00:00:00 | 30,10 | 31,00 | 30,00 | 30,47 | 1.031.500 | | 2003-10-06 | 00:00:00 | 31,09 | 31,09 | 29,67 | 30,38 | 666.400 | | 2003-10-07 | 00:00:00 | 30,38 | 31,10 | 29,66 | 31,00 | 588.200 | | 2003-10-08 | 00:00:00 | 31,06 | 31,31 | 30,17 | 30,64 | 622.700 | | 2003-10-09 | 00:00:00 | 30,83 | 31,15 | 29,85 | 30,02 | 966.900 | | 2003-10-10 | 00:00:00 | 30,00 | 30,45 | 28,93 | 29,00 | 1.600.900 | | 2003-10-13 | 00:00:00 | 28,91 | 29,41 | 28,90 | 29,09 | 982.000 | | 2003-10-14 | 00:00:00 | 29,07 | 29,16 | 28,02 | 28,72 | 1.050.400 | | 2003-10-15 | 00:00:00 | 28,68 | 29,23 | 27,70 | 27,85 | 726.400 | | 2003-10-16 | 00:00:00 | 27,74 | 28,75 | 27,74 | 27,96 | 542.300 | | 2003-10-17 | 00:00:00 | 28,00 | 28,50 | 26,75 | 26,98 | 4.243.900 | | 2003-10-20 | 00:00:00 | 27,17 | 27,39 | 26,06 | 26,54 | 1.373.900 | | 2003-10-21 | 00:00:00 | 26,76 | 28,51 | 26,65 | 28,24 | 1.324.100 | | 2003-10-22 | 00:00:00 | 28,13 | 28,19 | 27,02 | 27,06 | 806.100 | | 2003-10-23 | 00:00:00 | 27,00 | 27,50 | 26,54 | 27,15 | 655.100 | | 2003-10-24 | 00:00:00 | 26,61 | 27,55 | 26,57 | 27,44 | 546.000 | | 2003-10-27 | 00:00:00 | 27,56 | 27,77 | 26,62 | 26,89 | 601.300 | | 2003-10-28 | 00:00:00 | 26,71 | 28,31 | 26,71 | 28,03 | 984.400 | | 2003-10-29 | 00:00:00 | 28,16 | 28,23 | 26,52 | 26,52 | 1.397.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
