(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 | | 2007-05-01 | 00:00:00 | 53,84 | 54,87 | 52,61 | 54,76 | 2.284.200 | | 2007-05-02 | 00:00:00 | 54,65 | 55,10 | 53,95 | 54,74 | 1.368.100 | | 2007-05-03 | 00:00:00 | 54,59 | 54,91 | 54,14 | 54,30 | 1.395.000 | | 2007-05-04 | 00:00:00 | 54,71 | 54,94 | 54,14 | 54,90 | 1.217.500 | | 2007-05-07 | 00:00:00 | 54,96 | 55,66 | 54,48 | 55,09 | 1.166.900 | | 2007-05-08 | 00:00:00 | 54,92 | 55,09 | 54,00 | 54,96 | 1.421.900 | | 2007-05-09 | 00:00:00 | 54,45 | 55,22 | 54,45 | 54,75 | 734.300 | | 2007-05-10 | 00:00:00 | 54,52 | 54,75 | 53,12 | 53,30 | 1.165.300 | | 2007-05-11 | 00:00:00 | 53,72 | 53,88 | 53,04 | 53,52 | 1.127.200 | | 2007-05-14 | 00:00:00 | 53,72 | 53,99 | 53,07 | 53,31 | 1.016.500 | | 2007-05-15 | 00:00:00 | 53,42 | 54,67 | 52,61 | 53,35 | 1.473.700 | | 2007-05-16 | 00:00:00 | 53,59 | 53,86 | 52,72 | 53,49 | 1.244.400 | | 2007-05-17 | 00:00:00 | 53,23 | 53,50 | 52,24 | 52,28 | 1.125.800 | | 2007-05-18 | 00:00:00 | 48,53 | 49,83 | 43,95 | 46,70 | 27.082.700 | | 2007-05-21 | 00:00:00 | 45,15 | 48,60 | 44,76 | 48,49 | 7.157.200 | | 2007-05-22 | 00:00:00 | 48,38 | 48,98 | 47,61 | 47,69 | 3.845.600 | | 2007-05-23 | 00:00:00 | 47,68 | 47,87 | 47,11 | 47,15 | 2.761.100 | | 2007-05-24 | 00:00:00 | 47,37 | 48,52 | 46,88 | 48,31 | 2.980.400 | | 2007-05-25 | 00:00:00 | 48,38 | 48,38 | 47,68 | 48,04 | 1.368.400 | | 2007-05-29 | 00:00:00 | 47,86 | 48,47 | 47,72 | 48,10 | 1.526.100 | | 2007-05-30 | 00:00:00 | 47,93 | 49,13 | 47,88 | 49,07 | 2.346.100 | | 2007-05-31 | 00:00:00 | 48,82 | 49,03 | 48,36 | 48,70 | 5.136.900 | | 2007-06-01 | 00:00:00 | 48,92 | 49,27 | 48,59 | 48,99 | 1.883.900 | | 2007-06-04 | 00:00:00 | 48,99 | 49,00 | 48,46 | 48,94 | 1.272.800 | | 2007-06-05 | 00:00:00 | 48,65 | 48,83 | 48,27 | 48,79 | 1.647.600 | | 2007-06-06 | 00:00:00 | 47,96 | 47,96 | 46,99 | 47,66 | 2.704.300 | | 2007-06-07 | 00:00:00 | 47,40 | 47,53 | 46,51 | 46,52 | 1.933.400 | | 2007-06-08 | 00:00:00 | 46,25 | 47,46 | 46,20 | 47,04 | 1.427.100 | | 2007-06-11 | 00:00:00 | 47,19 | 48,22 | 47,00 | 48,04 | 1.931.200 | | 2007-06-12 | 00:00:00 | 47,81 | 47,90 | 46,82 | 47,04 | 1.104.100 | | 2007-06-13 | 00:00:00 | 47,02 | 47,43 | 46,67 | 46,89 | 1.533.600 | | 2007-06-14 | 00:00:00 | 46,74 | 46,80 | 45,39 | 46,73 | 3.876.500 | | 2007-06-15 | 00:00:00 | 47,30 | 47,60 | 46,01 | 46,54 | 4.024.700 | | 2007-06-18 | 00:00:00 | 46,37 | 46,40 | 44,94 | 45,33 | 4.078.100 | | 2007-06-19 | 00:00:00 | 45,33 | 45,33 | 44,68 | 44,78 | 2.588.000 | | 2007-06-20 | 00:00:00 | 44,75 | 44,90 | 43,59 | 43,67 | 3.326.200 | | 2007-06-21 | 00:00:00 | 44,00 | 44,33 | 43,14 | 43,89 | 2.991.200 | | 2007-06-22 | 00:00:00 | 43,62 | 43,68 | 42,82 | 42,91 | 2.556.300 | | 2007-06-25 | 00:00:00 | 42,49 | 43,00 | 42,09 | 42,14 | 2.763.100 | | 2007-06-26 | 00:00:00 | 42,30 | 42,32 | 41,45 | 41,62 | 2.522.100 | | 2007-06-27 | 00:00:00 | 41,40 | 41,62 | 41,12 | 41,43 | 4.285.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
