(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 | | 2007-10-19 | 00:00:00 | 24,94 | 25,00 | 23,70 | 23,71 | 3.030.500 | | 2007-10-22 | 00:00:00 | 22,91 | 23,47 | 22,25 | 23,01 | 6.299.800 | | 2007-10-23 | 00:00:00 | 23,06 | 24,27 | 22,81 | 24,03 | 5.048.100 | | 2007-10-24 | 00:00:00 | 23,75 | 24,09 | 22,89 | 23,32 | 2.132.900 | | 2007-10-25 | 00:00:00 | 23,74 | 23,85 | 22,36 | 22,75 | 1.611.000 | | 2007-10-26 | 00:00:00 | 23,10 | 23,25 | 22,38 | 23,09 | 1.519.500 | | 2007-10-29 | 00:00:00 | 22,79 | 23,26 | 22,31 | 23,02 | 3.180.900 | | 2007-10-30 | 00:00:00 | 26,10 | 26,92 | 25,25 | 26,73 | 10.121.700 | | 2007-10-31 | 00:00:00 | 26,45 | 27,80 | 26,17 | 27,54 | 5.077.200 | | 2007-11-01 | 00:00:00 | 27,37 | 27,80 | 26,82 | 27,25 | 2.422.600 | | 2007-11-02 | 00:00:00 | 27,25 | 27,54 | 25,51 | 25,91 | 8.913.800 | | 2007-11-05 | 00:00:00 | 25,85 | 26,05 | 25,30 | 25,74 | 3.380.900 | | 2007-11-06 | 00:00:00 | 25,63 | 26,52 | 25,57 | 26,52 | 2.476.300 | | 2007-11-07 | 00:00:00 | 26,24 | 26,51 | 25,46 | 25,98 | 2.340.400 | | 2007-11-08 | 00:00:00 | 25,81 | 27,00 | 25,79 | 26,88 | 2.568.800 | | 2007-11-09 | 00:00:00 | 26,24 | 27,03 | 26,24 | 26,44 | 1.343.700 | | 2007-11-12 | 00:00:00 | 26,50 | 27,02 | 26,39 | 26,40 | 1.563.900 | | 2007-11-13 | 00:00:00 | 26,47 | 27,07 | 26,17 | 27,07 | 1.321.600 | | 2007-11-14 | 00:00:00 | 27,04 | 27,76 | 26,89 | 27,46 | 2.074.500 | | 2007-11-15 | 00:00:00 | 27,31 | 27,96 | 27,22 | 27,60 | 1.642.100 | | 2007-11-16 | 00:00:00 | 27,67 | 27,71 | 26,81 | 26,91 | 1.435.600 | | 2007-11-19 | 00:00:00 | 26,80 | 27,00 | 25,87 | 25,91 | 1.514.200 | | 2007-11-20 | 00:00:00 | 25,90 | 26,29 | 25,15 | 25,82 | 1.290.000 | | 2007-11-21 | 00:00:00 | 25,77 | 25,89 | 24,87 | 25,31 | 1.092.900 | | 2007-11-23 | 00:00:00 | 25,27 | 25,85 | 24,94 | 25,57 | 411.500 | | 2007-11-26 | 00:00:00 | 25,55 | 25,79 | 24,84 | 24,84 | 1.115.700 | | 2007-11-27 | 00:00:00 | 24,90 | 25,38 | 24,40 | 25,30 | 1.694.900 | | 2007-11-28 | 00:00:00 | 25,61 | 27,20 | 25,39 | 26,82 | 4.065.400 | | 2007-11-29 | 00:00:00 | 26,60 | 27,10 | 26,40 | 26,93 | 1.909.700 | | 2007-11-30 | 00:00:00 | 27,03 | 27,31 | 26,41 | 26,53 | 1.822.200 | | 2007-12-03 | 00:00:00 | 26,96 | 27,18 | 26,21 | 26,26 | 1.164.500 | | 2007-12-04 | 00:00:00 | 26,37 | 26,61 | 25,72 | 26,47 | 1.685.300 | | 2007-12-05 | 00:00:00 | 26,60 | 26,91 | 25,96 | 26,39 | 1.720.300 | | 2007-12-06 | 00:00:00 | 26,29 | 26,66 | 25,98 | 26,58 | 1.289.600 | | 2007-12-07 | 00:00:00 | 26,77 | 26,80 | 25,81 | 26,14 | 2.138.800 | | 2007-12-10 | 00:00:00 | 26,10 | 26,20 | 24,80 | 25,01 | 3.154.800 | | 2007-12-11 | 00:00:00 | 25,03 | 25,65 | 24,43 | 24,45 | 2.615.100 | | 2007-12-12 | 00:00:00 | 24,41 | 25,03 | 24,17 | 24,55 | 1.945.100 | | 2007-12-13 | 00:00:00 | 24,59 | 25,36 | 24,50 | 25,15 | 1.390.800 | | 2007-12-14 | 00:00:00 | 24,88 | 25,14 | 24,49 | 24,95 | 1.837.800 | | 2007-12-17 | 00:00:00 | 24,88 | 25,24 | 24,41 | 24,83 | 1.955.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
