(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-10-29 | 00:00:00 | 28,16 | 28,23 | 26,52 | 26,52 | 1.397.700 | 2003-10-30 | 00:00:00 | 27,30 | 28,55 | 26,70 | 27,23 | 1.846.200 | 2003-10-31 | 00:00:00 | 27,13 | 27,29 | 25,81 | 26,62 | 1.300.600 | 2003-11-03 | 00:00:00 | 26,55 | 27,12 | 26,12 | 26,40 | 826.100 | 2003-11-04 | 00:00:00 | 26,45 | 26,45 | 24,45 | 25,75 | 2.537.900 | 2003-11-05 | 00:00:00 | 25,72 | 26,46 | 25,08 | 26,26 | 1.550.400 | 2003-11-06 | 00:00:00 | 25,90 | 26,96 | 25,67 | 26,36 | 952.600 | 2003-11-07 | 00:00:00 | 26,33 | 27,00 | 26,30 | 26,63 | 644.000 | 2003-11-10 | 00:00:00 | 26,66 | 27,13 | 25,69 | 25,85 | 943.700 | 2003-11-11 | 00:00:00 | 26,14 | 26,40 | 25,28 | 25,77 | 1.004.900 | 2003-11-12 | 00:00:00 | 25,75 | 27,00 | 25,55 | 26,77 | 1.071.100 | 2003-11-13 | 00:00:00 | 24,92 | 25,65 | 24,16 | 25,13 | 6.161.400 | 2003-11-14 | 00:00:00 | 24,86 | 25,29 | 24,12 | 24,61 | 1.497.600 | 2003-11-17 | 00:00:00 | 24,35 | 24,50 | 23,38 | 23,54 | 1.691.100 | 2003-11-18 | 00:00:00 | 23,98 | 24,26 | 22,46 | 22,51 | 2.366.000 | 2003-11-19 | 00:00:00 | 22,60 | 22,80 | 21,96 | 22,40 | 1.751.300 | 2003-11-20 | 00:00:00 | 22,16 | 23,33 | 22,05 | 22,64 | 1.194.000 | 2003-11-21 | 00:00:00 | 22,60 | 23,22 | 22,44 | 23,05 | 1.421.900 | 2003-11-24 | 00:00:00 | 23,00 | 24,21 | 23,00 | 24,20 | 1.119.900 | 2003-11-25 | 00:00:00 | 24,25 | 25,00 | 24,22 | 24,59 | 816.400 | 2003-11-26 | 00:00:00 | 24,65 | 24,89 | 23,79 | 24,40 | 988.000 | 2003-11-28 | 00:00:00 | 24,34 | 24,95 | 24,19 | 24,78 | 355.800 | 2003-12-01 | 00:00:00 | 24,57 | 25,40 | 24,53 | 24,98 | 1.051.900 | 2003-12-02 | 00:00:00 | 26,13 | 26,54 | 25,51 | 25,82 | 2.386.900 | 2003-12-03 | 00:00:00 | 25,15 | 25,25 | 24,27 | 24,50 | 2.541.900 | 2003-12-04 | 00:00:00 | 24,45 | 24,72 | 23,18 | 23,95 | 1.611.900 | 2003-12-05 | 00:00:00 | 23,52 | 25,02 | 23,52 | 25,01 | 1.541.900 | 2003-12-08 | 00:00:00 | 25,70 | 25,77 | 24,54 | 25,72 | 2.157.700 | 2003-12-09 | 00:00:00 | 24,47 | 24,68 | 24,15 | 24,37 | 11.467.400 | 2003-12-10 | 00:00:00 | 24,47 | 24,52 | 22,69 | 23,28 | 5.238.000 | 2003-12-11 | 00:00:00 | 23,37 | 23,75 | 22,76 | 23,29 | 1.939.600 | 2003-12-12 | 00:00:00 | 23,28 | 23,90 | 22,86 | 23,40 | 2.143.100 | 2003-12-15 | 00:00:00 | 23,90 | 24,14 | 23,28 | 23,63 | 1.645.600 | 2003-12-16 | 00:00:00 | 23,66 | 23,79 | 23,04 | 23,54 | 2.237.300 | 2003-12-17 | 00:00:00 | 23,49 | 23,62 | 23,11 | 23,58 | 1.828.600 | 2003-12-18 | 00:00:00 | 23,46 | 23,70 | 23,05 | 23,63 | 1.120.400 | 2003-12-19 | 00:00:00 | 23,69 | 23,74 | 22,86 | 23,15 | 1.664.700 | 2003-12-22 | 00:00:00 | 23,05 | 23,27 | 22,83 | 23,11 | 831.100 | 2003-12-23 | 00:00:00 | 23,09 | 23,83 | 23,02 | 23,64 | 939.000 | 2003-12-24 | 00:00:00 | 23,69 | 24,41 | 23,28 | 23,97 | 710.900 | 2003-12-26 | 00:00:00 | 23,95 | 24,00 | 23,40 | 23,45 | 268.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|