(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 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 57,09 | 57,64 | 56,07 | 57,45 | 1.033.100 | | 2005-11-22 | 00:00:00 | 57,40 | 60,00 | 57,34 | 59,58 | 3.417.700 | | 2005-11-23 | 00:00:00 | 59,57 | 59,57 | 58,55 | 59,15 | 2.206.400 | | 2005-11-25 | 00:00:00 | 59,38 | 60,43 | 59,03 | 59,20 | 884.900 | | 2005-11-28 | 00:00:00 | 59,18 | 59,18 | 57,88 | 57,96 | 1.100.500 | | 2005-11-29 | 00:00:00 | 58,52 | 58,65 | 55,55 | 55,68 | 2.818.800 | | 2005-11-30 | 00:00:00 | 55,55 | 56,30 | 54,86 | 54,98 | 1.631.100 | | 2005-12-01 | 00:00:00 | 55,50 | 56,23 | 54,78 | 55,25 | 1.548.900 | | 2005-12-02 | 00:00:00 | 56,00 | 56,00 | 54,92 | 55,76 | 1.867.600 | | 2005-12-05 | 00:00:00 | 56,42 | 56,72 | 55,76 | 56,60 | 1.498.600 | | 2005-12-06 | 00:00:00 | 56,81 | 57,25 | 56,01 | 56,11 | 1.256.600 | | 2005-12-07 | 00:00:00 | 56,00 | 56,66 | 55,02 | 55,32 | 1.842.800 | | 2005-12-08 | 00:00:00 | 55,21 | 55,51 | 53,41 | 53,77 | 2.646.400 | | 2005-12-09 | 00:00:00 | 53,88 | 54,08 | 53,00 | 53,42 | 1.462.000 | | 2005-12-12 | 00:00:00 | 53,75 | 54,20 | 53,00 | 53,72 | 1.067.400 | | 2005-12-13 | 00:00:00 | 53,98 | 54,00 | 53,07 | 53,14 | 1.192.800 | | 2005-12-14 | 00:00:00 | 53,62 | 53,64 | 52,07 | 52,30 | 1.747.500 | | 2005-12-15 | 00:00:00 | 52,16 | 52,76 | 51,35 | 52,35 | 1.507.700 | | 2005-12-16 | 00:00:00 | 52,22 | 52,85 | 51,70 | 52,13 | 1.523.900 | | 2005-12-19 | 00:00:00 | 52,40 | 54,14 | 52,30 | 52,40 | 3.318.000 | | 2005-12-20 | 00:00:00 | 52,65 | 53,12 | 52,00 | 52,29 | 1.182.200 | | 2005-12-21 | 00:00:00 | 52,57 | 53,20 | 52,28 | 52,59 | 1.652.500 | | 2005-12-22 | 00:00:00 | 52,64 | 53,67 | 52,31 | 53,43 | 857.100 | | 2005-12-23 | 00:00:00 | 53,70 | 54,02 | 53,40 | 53,78 | 660.000 | | 2005-12-27 | 00:00:00 | 53,76 | 54,15 | 53,04 | 53,08 | 937.000 | | 2005-12-28 | 00:00:00 | 53,04 | 53,19 | 52,02 | 52,34 | 750.700 | | 2005-12-29 | 00:00:00 | 52,55 | 52,74 | 52,01 | 52,09 | 669.400 | | 2005-12-30 | 00:00:00 | 51,98 | 52,25 | 51,50 | 51,60 | 870.300 | | 2006-01-03 | 00:00:00 | 51,77 | 52,52 | 51,20 | 51,50 | 1.983.100 | | 2006-01-04 | 00:00:00 | 51,67 | 51,67 | 48,79 | 50,11 | 5.715.000 | | 2006-01-05 | 00:00:00 | 51,19 | 51,92 | 50,70 | 51,53 | 2.678.500 | | 2006-01-06 | 00:00:00 | 52,47 | 53,10 | 51,99 | 53,03 | 2.687.600 | | 2006-01-09 | 00:00:00 | 53,06 | 53,65 | 51,99 | 52,80 | 2.109.600 | | 2006-01-10 | 00:00:00 | 52,33 | 52,70 | 51,31 | 51,78 | 2.807.100 | | 2006-01-11 | 00:00:00 | 52,21 | 53,18 | 52,20 | 52,75 | 2.614.000 | | 2006-01-12 | 00:00:00 | 52,01 | 52,72 | 51,88 | 52,62 | 1.471.800 | | 2006-01-13 | 00:00:00 | 52,77 | 52,95 | 51,92 | 52,27 | 1.090.200 | | 2006-01-17 | 00:00:00 | 52,37 | 52,62 | 51,52 | 52,59 | 1.394.300 | | 2006-01-18 | 00:00:00 | 52,16 | 53,11 | 52,02 | 52,96 | 1.337.100 | | 2006-01-19 | 00:00:00 | 52,26 | 52,56 | 51,26 | 52,41 | 2.790.500 | | 2006-01-20 | 00:00:00 | 52,56 | 52,89 | 50,53 | 50,65 | 2.677.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
