(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 61,22 | 61,22 | 60,36 | 60,57 | 890.000 | | 2005-06-03 | 00:00:00 | 60,38 | 60,38 | 57,90 | 58,35 | 2.581.900 | | 2005-06-06 | 00:00:00 | 57,28 | 58,74 | 57,25 | 57,70 | 2.124.800 | | 2005-06-07 | 00:00:00 | 57,59 | 58,47 | 55,75 | 56,16 | 2.041.000 | | 2005-06-08 | 00:00:00 | 56,19 | 57,39 | 55,22 | 56,51 | 1.819.100 | | 2005-06-09 | 00:00:00 | 57,36 | 58,89 | 57,04 | 58,71 | 2.398.500 | | 2005-06-10 | 00:00:00 | 58,97 | 58,97 | 57,78 | 58,29 | 639.800 | | 2005-06-13 | 00:00:00 | 58,47 | 59,47 | 58,28 | 58,88 | 796.100 | | 2005-06-14 | 00:00:00 | 58,63 | 59,81 | 58,52 | 59,42 | 1.079.000 | | 2005-06-15 | 00:00:00 | 59,62 | 59,88 | 58,81 | 59,35 | 1.006.400 | | 2005-06-16 | 00:00:00 | 60,03 | 60,99 | 59,73 | 60,99 | 1.398.900 | | 2005-06-17 | 00:00:00 | 61,04 | 61,18 | 60,02 | 61,00 | 1.494.600 | | 2005-06-20 | 00:00:00 | 60,75 | 61,76 | 60,73 | 61,72 | 1.174.100 | | 2005-06-21 | 00:00:00 | 62,58 | 62,65 | 61,61 | 62,01 | 1.683.400 | | 2005-06-22 | 00:00:00 | 62,25 | 62,29 | 60,79 | 61,60 | 947.000 | | 2005-06-23 | 00:00:00 | 61,42 | 62,06 | 60,75 | 60,82 | 931.500 | | 2005-06-24 | 00:00:00 | 60,82 | 61,50 | 60,47 | 61,15 | 1.010.900 | | 2005-06-27 | 00:00:00 | 61,00 | 61,22 | 60,04 | 60,62 | 595.200 | | 2005-06-28 | 00:00:00 | 60,17 | 61,60 | 59,97 | 60,04 | 1.354.700 | | 2005-06-29 | 00:00:00 | 60,25 | 60,38 | 58,83 | 59,99 | 1.496.700 | | 2005-06-30 | 00:00:00 | 59,85 | 60,64 | 59,85 | 60,01 | 824.000 | | 2005-07-01 | 00:00:00 | 59,95 | 60,19 | 59,08 | 59,52 | 1.008.900 | | 2005-07-05 | 00:00:00 | 59,40 | 59,57 | 58,58 | 58,89 | 1.090.600 | | 2005-07-06 | 00:00:00 | 58,95 | 59,16 | 58,20 | 58,26 | 841.600 | | 2005-07-07 | 00:00:00 | 57,21 | 57,82 | 56,32 | 57,49 | 2.222.600 | | 2005-07-08 | 00:00:00 | 57,25 | 58,02 | 57,17 | 57,64 | 1.444.200 | | 2005-07-11 | 00:00:00 | 57,71 | 58,49 | 56,47 | 57,01 | 1.587.000 | | 2005-07-12 | 00:00:00 | 56,90 | 56,93 | 56,02 | 56,82 | 1.508.400 | | 2005-07-13 | 00:00:00 | 56,84 | 56,89 | 55,56 | 55,97 | 1.347.900 | | 2005-07-14 | 00:00:00 | 55,77 | 59,45 | 55,75 | 58,76 | 3.280.100 | | 2005-07-15 | 00:00:00 | 58,42 | 60,72 | 58,00 | 59,98 | 2.714.500 | | 2005-07-18 | 00:00:00 | 60,10 | 60,68 | 59,10 | 59,62 | 1.541.000 | | 2005-07-19 | 00:00:00 | 60,61 | 60,85 | 58,15 | 58,61 | 5.424.900 | | 2005-07-20 | 00:00:00 | 58,66 | 59,08 | 57,56 | 58,00 | 2.101.800 | | 2005-07-21 | 00:00:00 | 57,75 | 58,00 | 55,93 | 56,32 | 1.891.600 | | 2005-07-22 | 00:00:00 | 56,20 | 56,59 | 54,30 | 54,49 | 3.075.800 | | 2005-07-25 | 00:00:00 | 54,40 | 54,81 | 51,19 | 52,35 | 4.791.300 | | 2005-07-26 | 00:00:00 | 52,50 | 54,44 | 52,13 | 53,13 | 2.236.400 | | 2005-07-27 | 00:00:00 | 53,05 | 53,91 | 52,50 | 53,11 | 1.308.900 | | 2005-07-28 | 00:00:00 | 53,01 | 53,98 | 52,99 | 53,30 | 1.002.200 | | 2005-07-29 | 00:00:00 | 53,37 | 53,37 | 51,39 | 52,35 | 2.121.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
