(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 28,37 | 29,08 | 28,37 | 28,83 | 1.824.400 | | 2007-08-24 | 00:00:00 | 28,70 | 29,88 | 28,59 | 29,79 | 1.306.700 | | 2007-08-27 | 00:00:00 | 29,74 | 29,85 | 29,02 | 29,45 | 1.514.900 | | 2007-08-28 | 00:00:00 | 29,22 | 29,61 | 28,33 | 28,33 | 847.400 | | 2007-08-29 | 00:00:00 | 28,57 | 29,13 | 28,33 | 28,74 | 1.106.300 | | 2007-08-30 | 00:00:00 | 28,48 | 29,35 | 28,34 | 28,88 | 1.255.400 | | 2007-08-31 | 00:00:00 | 29,17 | 29,58 | 28,89 | 29,17 | 1.212.300 | | 2007-09-04 | 00:00:00 | 28,54 | 29,75 | 28,54 | 29,54 | 1.430.300 | | 2007-09-05 | 00:00:00 | 29,38 | 29,66 | 28,77 | 29,04 | 1.245.400 | | 2007-09-06 | 00:00:00 | 29,22 | 29,54 | 28,42 | 28,73 | 1.404.700 | | 2007-09-07 | 00:00:00 | 28,42 | 28,81 | 27,77 | 27,94 | 1.205.200 | | 2007-09-10 | 00:00:00 | 27,95 | 28,18 | 27,15 | 27,39 | 1.202.100 | | 2007-09-11 | 00:00:00 | 28,25 | 29,34 | 27,61 | 28,24 | 4.188.600 | | 2007-09-12 | 00:00:00 | 27,74 | 28,10 | 27,61 | 27,95 | 1.606.600 | | 2007-09-13 | 00:00:00 | 28,23 | 28,24 | 27,59 | 27,93 | 1.631.700 | | 2007-09-14 | 00:00:00 | 27,79 | 28,10 | 27,59 | 27,93 | 989.400 | | 2007-09-17 | 00:00:00 | 27,80 | 28,11 | 27,50 | 27,70 | 1.055.300 | | 2007-09-18 | 00:00:00 | 27,77 | 28,67 | 27,50 | 28,39 | 1.368.500 | | 2007-09-19 | 00:00:00 | 28,50 | 30,06 | 28,01 | 29,38 | 2.968.500 | | 2007-09-20 | 00:00:00 | 29,36 | 29,44 | 28,33 | 28,46 | 1.071.500 | | 2007-09-21 | 00:00:00 | 28,30 | 28,95 | 28,11 | 28,47 | 1.853.400 | | 2007-09-24 | 00:00:00 | 28,32 | 28,33 | 27,49 | 27,58 | 1.320.500 | | 2007-09-25 | 00:00:00 | 27,35 | 28,00 | 27,35 | 27,61 | 841.400 | | 2007-09-26 | 00:00:00 | 27,62 | 27,75 | 27,05 | 27,54 | 1.608.000 | | 2007-09-27 | 00:00:00 | 27,75 | 27,75 | 27,31 | 27,46 | 1.340.700 | | 2007-09-28 | 00:00:00 | 27,34 | 27,61 | 27,05 | 27,50 | 989.100 | | 2007-10-01 | 00:00:00 | 27,40 | 27,68 | 27,13 | 27,41 | 1.132.200 | | 2007-10-02 | 00:00:00 | 27,40 | 28,15 | 27,22 | 27,81 | 2.394.000 | | 2007-10-03 | 00:00:00 | 27,80 | 28,28 | 27,48 | 27,86 | 1.072.900 | | 2007-10-04 | 00:00:00 | 27,86 | 28,16 | 27,56 | 28,08 | 1.611.900 | | 2007-10-05 | 00:00:00 | 28,14 | 28,62 | 27,67 | 28,24 | 1.116.200 | | 2007-10-08 | 00:00:00 | 27,98 | 28,20 | 27,81 | 28,02 | 567.100 | | 2007-10-09 | 00:00:00 | 28,04 | 28,12 | 27,64 | 28,11 | 851.800 | | 2007-10-10 | 00:00:00 | 28,00 | 28,05 | 27,54 | 27,83 | 1.151.900 | | 2007-10-11 | 00:00:00 | 27,89 | 27,89 | 26,87 | 26,99 | 1.328.000 | | 2007-10-12 | 00:00:00 | 27,17 | 27,22 | 26,01 | 26,05 | 2.719.500 | | 2007-10-15 | 00:00:00 | 26,05 | 26,41 | 25,39 | 25,53 | 2.604.200 | | 2007-10-16 | 00:00:00 | 25,55 | 25,64 | 25,08 | 25,28 | 2.909.000 | | 2007-10-17 | 00:00:00 | 25,46 | 25,63 | 24,76 | 25,53 | 2.226.700 | | 2007-10-18 | 00:00:00 | 25,32 | 25,59 | 24,85 | 24,89 | 2.964.100 | | 2007-10-19 | 00:00:00 | 24,94 | 25,00 | 23,70 | 23,71 | 3.030.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
