(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-09-08 | 00:00:00 | 46,45 | 47,20 | 45,77 | 46,96 | 2.206.600 | 2006-09-11 | 00:00:00 | 47,00 | 48,19 | 46,21 | 47,97 | 3.363.900 | 2006-09-12 | 00:00:00 | 48,16 | 49,15 | 47,66 | 48,74 | 3.247.200 | 2006-09-13 | 00:00:00 | 48,82 | 49,29 | 48,30 | 48,82 | 1.651.300 | 2006-09-14 | 00:00:00 | 48,67 | 49,50 | 48,38 | 48,57 | 1.285.400 | 2006-09-15 | 00:00:00 | 48,68 | 49,24 | 47,70 | 48,09 | 2.748.400 | 2006-09-18 | 00:00:00 | 48,00 | 48,50 | 47,06 | 47,26 | 1.205.700 | 2006-09-19 | 00:00:00 | 47,25 | 47,73 | 46,25 | 46,66 | 2.273.100 | 2006-09-20 | 00:00:00 | 47,00 | 47,12 | 46,25 | 46,79 | 2.853.600 | 2006-09-21 | 00:00:00 | 47,10 | 47,77 | 46,47 | 46,71 | 3.438.300 | 2006-09-22 | 00:00:00 | 46,72 | 47,22 | 46,03 | 46,60 | 2.191.800 | 2006-09-25 | 00:00:00 | 46,77 | 47,86 | 46,27 | 47,43 | 2.123.100 | 2006-09-26 | 00:00:00 | 47,40 | 47,46 | 46,25 | 46,69 | 1.701.800 | 2006-09-27 | 00:00:00 | 48,29 | 49,29 | 47,43 | 48,66 | 6.990.600 | 2006-09-28 | 00:00:00 | 48,51 | 49,00 | 47,66 | 48,54 | 2.816.500 | 2006-09-29 | 00:00:00 | 48,69 | 49,01 | 48,07 | 48,44 | 2.435.800 | 2006-10-02 | 00:00:00 | 49,33 | 49,91 | 48,67 | 48,88 | 3.617.200 | 2006-10-03 | 00:00:00 | 47,76 | 48,80 | 47,74 | 48,41 | 3.147.800 | 2006-10-04 | 00:00:00 | 48,21 | 49,13 | 48,15 | 48,94 | 2.322.000 | 2006-10-05 | 00:00:00 | 49,02 | 49,75 | 48,71 | 49,55 | 1.265.400 | 2006-10-06 | 00:00:00 | 49,58 | 50,98 | 49,44 | 50,20 | 4.468.300 | 2006-10-09 | 00:00:00 | 50,96 | 51,75 | 50,52 | 50,79 | 4.333.000 | 2006-10-10 | 00:00:00 | 51,05 | 51,60 | 50,69 | 50,90 | 1.790.300 | 2006-10-11 | 00:00:00 | 51,09 | 52,30 | 49,95 | 52,19 | 2.732.200 | 2006-10-12 | 00:00:00 | 52,25 | 52,74 | 51,41 | 52,23 | 1.985.300 | 2006-10-13 | 00:00:00 | 52,03 | 52,78 | 51,70 | 52,52 | 1.523.700 | 2006-10-16 | 00:00:00 | 52,25 | 52,72 | 51,75 | 52,26 | 2.458.800 | 2006-10-17 | 00:00:00 | 52,58 | 53,10 | 51,75 | 52,32 | 2.011.200 | 2006-10-18 | 00:00:00 | 52,83 | 52,91 | 50,27 | 50,87 | 3.173.600 | 2006-10-19 | 00:00:00 | 51,15 | 51,27 | 49,80 | 50,39 | 2.461.000 | 2006-10-20 | 00:00:00 | 50,64 | 51,04 | 49,88 | 50,41 | 1.789.600 | 2006-10-23 | 00:00:00 | 50,15 | 50,44 | 49,41 | 49,69 | 2.787.600 | 2006-10-24 | 00:00:00 | 49,73 | 50,10 | 48,50 | 49,08 | 2.228.500 | 2006-10-25 | 00:00:00 | 49,23 | 49,99 | 48,83 | 49,21 | 1.665.500 | 2006-10-26 | 00:00:00 | 50,25 | 53,49 | 50,00 | 53,08 | 6.898.600 | 2006-10-27 | 00:00:00 | 52,33 | 52,96 | 52,02 | 52,31 | 2.202.900 | 2006-10-30 | 00:00:00 | 52,66 | 52,67 | 51,57 | 52,44 | 2.628.900 | 2006-10-31 | 00:00:00 | 52,95 | 53,00 | 51,26 | 51,76 | 1.599.900 | 2006-11-01 | 00:00:00 | 52,55 | 52,61 | 51,53 | 52,16 | 2.242.800 | 2006-11-02 | 00:00:00 | 51,94 | 52,26 | 51,20 | 51,78 | 1.226.100 | 2006-11-03 | 00:00:00 | 51,92 | 52,61 | 51,66 | 51,79 | 1.246.800 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|