(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 24,88 | 25,24 | 24,41 | 24,83 | 1.955.200 | | 2007-12-18 | 00:00:00 | 24,53 | 25,19 | 24,44 | 24,88 | 1.683.300 | | 2007-12-19 | 00:00:00 | 25,04 | 25,04 | 24,61 | 25,00 | 1.345.600 | | 2007-12-20 | 00:00:00 | 25,20 | 26,10 | 24,88 | 25,85 | 2.145.100 | | 2007-12-21 | 00:00:00 | 26,30 | 27,12 | 26,20 | 27,10 | 5.817.500 | | 2007-12-24 | 00:00:00 | 26,55 | 27,12 | 26,55 | 27,09 | 770.000 | | 2007-12-26 | 00:00:00 | 26,86 | 27,20 | 26,76 | 27,09 | 1.097.800 | | 2007-12-27 | 00:00:00 | 26,88 | 27,09 | 26,80 | 26,89 | 976.600 | | 2007-12-28 | 00:00:00 | 27,04 | 27,22 | 26,45 | 26,77 | 771.100 | | 2007-12-31 | 00:00:00 | 26,68 | 26,77 | 26,01 | 26,25 | 885.600 | | 2008-01-02 | 00:00:00 | 26,12 | 26,26 | 25,55 | 25,94 | 1.107.000 | | 2008-01-03 | 00:00:00 | 26,09 | 26,87 | 25,50 | 26,55 | 2.085.600 | | 2008-01-04 | 00:00:00 | 26,38 | 27,50 | 26,36 | 26,90 | 2.789.200 | | 2008-01-07 | 00:00:00 | 26,90 | 28,41 | 26,79 | 28,35 | 4.003.800 | | 2008-01-08 | 00:00:00 | 28,38 | 28,72 | 27,63 | 27,89 | 2.594.800 | | 2008-01-09 | 00:00:00 | 27,84 | 28,55 | 27,71 | 28,51 | 3.015.600 | | 2008-01-10 | 00:00:00 | 28,32 | 29,37 | 28,01 | 29,13 | 3.103.400 | | 2008-01-11 | 00:00:00 | 29,00 | 30,54 | 28,67 | 30,43 | 4.659.600 | | 2008-01-14 | 00:00:00 | 30,56 | 30,60 | 29,69 | 30,11 | 1.608.900 | | 2008-01-15 | 00:00:00 | 29,96 | 30,30 | 28,92 | 29,16 | 1.947.800 | | 2008-01-16 | 00:00:00 | 28,99 | 30,48 | 28,99 | 29,95 | 2.406.400 | | 2008-01-17 | 00:00:00 | 30,13 | 30,27 | 29,70 | 30,01 | 2.776.200 | | 2008-01-18 | 00:00:00 | 30,07 | 30,60 | 29,69 | 29,87 | 3.147.400 | | 2008-01-22 | 00:00:00 | 29,28 | 29,87 | 28,62 | 28,80 | 2.632.300 | | 2008-01-23 | 00:00:00 | 28,34 | 29,06 | 27,39 | 28,92 | 2.050.000 | | 2008-01-24 | 00:00:00 | 28,44 | 28,68 | 27,23 | 28,56 | 3.077.000 | | 2008-01-25 | 00:00:00 | 28,75 | 28,76 | 27,84 | 27,99 | 1.062.700 | | 2008-01-28 | 00:00:00 | 27,78 | 28,76 | 27,66 | 28,73 | 1.516.700 | | 2008-01-29 | 00:00:00 | 27,55 | 29,61 | 27,55 | 29,55 | 4.423.200 | | 2008-01-30 | 00:00:00 | 29,44 | 30,00 | 27,81 | 28,09 | 2.459.600 | | 2008-01-31 | 00:00:00 | 28,13 | 28,32 | 27,03 | 28,24 | 2.221.200 | | 2008-02-01 | 00:00:00 | 28,48 | 29,20 | 27,96 | 29,04 | 1.271.800 | | 2008-02-04 | 00:00:00 | 29,18 | 29,47 | 28,75 | 28,75 | 990.400 | | 2008-02-05 | 00:00:00 | 28,25 | 28,50 | 27,42 | 27,48 | 1.545.500 | | 2008-02-06 | 00:00:00 | 27,39 | 28,42 | 27,31 | 27,39 | 1.477.300 | | 2008-02-07 | 00:00:00 | 26,77 | 26,95 | 25,46 | 25,89 | 2.952.600 | | 2008-02-08 | 00:00:00 | 25,78 | 26,08 | 25,21 | 25,50 | 2.888.100 | | 2008-02-11 | 00:00:00 | 25,61 | 25,64 | 24,75 | 25,13 | 1.350.300 | | 2008-02-12 | 00:00:00 | 25,39 | 26,15 | 25,29 | 25,38 | 1.584.800 | | 2008-02-13 | 00:00:00 | 25,60 | 25,72 | 23,87 | 23,97 | 3.321.600 | | 2008-02-14 | 00:00:00 | 24,05 | 25,04 | 24,05 | 24,55 | 2.253.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
