(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 51,60 | 51,83 | 50,33 | 50,48 | 2.828.400 | | 2006-07-14 | 00:00:00 | 50,35 | 50,53 | 48,39 | 49,35 | 3.746.900 | | 2006-07-17 | 00:00:00 | 49,00 | 49,26 | 47,36 | 47,53 | 3.739.800 | | 2006-07-18 | 00:00:00 | 47,65 | 48,82 | 47,03 | 48,61 | 3.173.900 | | 2006-07-19 | 00:00:00 | 48,76 | 49,64 | 47,92 | 48,50 | 2.104.600 | | 2006-07-20 | 00:00:00 | 48,52 | 49,36 | 47,11 | 47,97 | 3.884.000 | | 2006-07-21 | 00:00:00 | 44,12 | 49,39 | 43,84 | 48,07 | 10.490.800 | | 2006-07-24 | 00:00:00 | 47,80 | 48,51 | 47,32 | 48,09 | 3.531.900 | | 2006-07-25 | 00:00:00 | 48,25 | 48,34 | 47,34 | 47,85 | 2.537.400 | | 2006-07-26 | 00:00:00 | 47,51 | 49,75 | 46,93 | 49,09 | 2.859.500 | | 2006-07-27 | 00:00:00 | 49,04 | 49,59 | 48,06 | 48,27 | 1.841.300 | | 2006-07-28 | 00:00:00 | 48,55 | 49,38 | 48,11 | 48,66 | 881.100 | | 2006-07-31 | 00:00:00 | 48,89 | 49,62 | 48,42 | 49,40 | 1.594.700 | | 2006-08-01 | 00:00:00 | 49,23 | 50,57 | 48,69 | 50,33 | 2.567.700 | | 2006-08-02 | 00:00:00 | 50,37 | 50,68 | 49,42 | 49,49 | 1.815.900 | | 2006-08-03 | 00:00:00 | 49,49 | 50,20 | 48,95 | 49,97 | 1.408.500 | | 2006-08-04 | 00:00:00 | 50,18 | 51,00 | 49,33 | 49,69 | 1.536.900 | | 2006-08-07 | 00:00:00 | 49,49 | 49,64 | 47,56 | 47,96 | 2.038.000 | | 2006-08-08 | 00:00:00 | 48,02 | 48,09 | 46,80 | 47,50 | 2.104.300 | | 2006-08-09 | 00:00:00 | 47,88 | 48,66 | 46,91 | 46,97 | 1.833.500 | | 2006-08-10 | 00:00:00 | 46,40 | 48,57 | 45,85 | 48,34 | 2.227.700 | | 2006-08-11 | 00:00:00 | 47,95 | 48,30 | 47,12 | 47,55 | 1.296.200 | | 2006-08-14 | 00:00:00 | 47,62 | 47,77 | 46,04 | 46,55 | 1.975.100 | | 2006-08-15 | 00:00:00 | 47,21 | 47,38 | 46,05 | 46,96 | 2.099.500 | | 2006-08-16 | 00:00:00 | 47,27 | 47,77 | 46,70 | 47,39 | 2.091.600 | | 2006-08-17 | 00:00:00 | 47,54 | 47,98 | 46,76 | 47,84 | 1.227.900 | | 2006-08-18 | 00:00:00 | 47,94 | 48,00 | 46,94 | 47,30 | 1.715.300 | | 2006-08-21 | 00:00:00 | 47,09 | 47,23 | 45,70 | 45,93 | 2.102.600 | | 2006-08-22 | 00:00:00 | 45,64 | 46,22 | 45,10 | 45,90 | 2.013.900 | | 2006-08-23 | 00:00:00 | 46,20 | 46,85 | 45,44 | 45,96 | 1.198.600 | | 2006-08-24 | 00:00:00 | 46,27 | 46,27 | 45,23 | 45,76 | 1.642.300 | | 2006-08-25 | 00:00:00 | 45,86 | 46,88 | 45,55 | 46,56 | 1.785.200 | | 2006-08-28 | 00:00:00 | 46,36 | 47,00 | 46,03 | 46,41 | 1.093.600 | | 2006-08-29 | 00:00:00 | 46,61 | 47,74 | 46,37 | 47,51 | 1.671.000 | | 2006-08-30 | 00:00:00 | 47,64 | 47,99 | 47,05 | 47,52 | 1.390.200 | | 2006-08-31 | 00:00:00 | 47,55 | 47,55 | 46,60 | 47,01 | 1.334.700 | | 2006-09-01 | 00:00:00 | 47,03 | 47,62 | 46,92 | 47,25 | 972.600 | | 2006-09-05 | 00:00:00 | 47,94 | 47,99 | 46,79 | 47,30 | 1.149.300 | | 2006-09-06 | 00:00:00 | 47,04 | 47,20 | 46,43 | 47,02 | 1.812.600 | | 2006-09-07 | 00:00:00 | 47,01 | 47,19 | 46,40 | 46,65 | 1.204.000 | | 2006-09-08 | 00:00:00 | 46,45 | 47,20 | 45,77 | 46,96 | 2.206.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
