(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 | 2008-02-14 | 00:00:00 | 24,05 | 25,04 | 24,05 | 24,55 | 2.253.800 | 2008-02-15 | 00:00:00 | 24,41 | 24,63 | 23,63 | 23,79 | 2.873.100 | 2008-02-19 | 00:00:00 | 24,11 | 24,83 | 24,01 | 24,42 | 1.877.800 | 2008-02-20 | 00:00:00 | 24,34 | 24,47 | 23,44 | 23,96 | 2.211.300 | 2008-02-21 | 00:00:00 | 24,00 | 24,27 | 22,75 | 22,91 | 2.645.500 | 2008-02-22 | 00:00:00 | 23,00 | 23,28 | 22,41 | 22,84 | 2.332.200 | 2008-02-25 | 00:00:00 | 22,72 | 23,20 | 22,63 | 22,73 | 1.909.900 | 2008-02-26 | 00:00:00 | 22,69 | 23,50 | 22,65 | 23,04 | 1.561.500 | 2008-02-27 | 00:00:00 | 22,84 | 23,11 | 22,77 | 22,90 | 1.215.700 | 2008-02-28 | 00:00:00 | 22,93 | 23,26 | 22,74 | 22,84 | 2.121.000 | 2008-02-29 | 00:00:00 | 22,32 | 22,74 | 21,36 | 21,47 | 4.847.300 | 2008-03-03 | 00:00:00 | 21,43 | 21,89 | 21,08 | 21,30 | 2.878.900 | 2008-03-04 | 00:00:00 | 21,49 | 21,57 | 20,90 | 21,45 | 1.810.400 | 2008-03-05 | 00:00:00 | 21,57 | 21,57 | 20,97 | 21,09 | 1.768.700 | 2008-03-06 | 00:00:00 | 20,94 | 21,11 | 20,21 | 20,24 | 2.155.800 | 2008-03-07 | 00:00:00 | 19,99 | 19,99 | 18,48 | 18,74 | 5.118.200 | 2008-03-10 | 00:00:00 | 18,71 | 19,15 | 18,24 | 18,30 | 2.258.100 | 2008-03-11 | 00:00:00 | 18,72 | 18,73 | 17,98 | 18,54 | 2.034.400 | 2008-03-12 | 00:00:00 | 18,58 | 18,97 | 18,26 | 18,26 | 2.076.800 | 2008-03-13 | 00:00:00 | 18,01 | 18,58 | 17,91 | 18,40 | 2.315.300 | 2008-03-14 | 00:00:00 | 18,59 | 18,60 | 17,78 | 18,02 | 3.092.700 | 2008-03-17 | 00:00:00 | 17,90 | 17,99 | 16,85 | 17,16 | 4.233.800 | 2008-03-18 | 00:00:00 | 17,63 | 18,90 | 17,26 | 18,86 | 2.652.800 | 2008-03-19 | 00:00:00 | 18,80 | 18,80 | 18,00 | 18,24 | 2.436.200 | 2008-03-20 | 00:00:00 | 18,22 | 18,38 | 17,95 | 18,35 | 1.521.600 | 2008-03-24 | 00:00:00 | 18,24 | 19,35 | 18,24 | 18,70 | 1.744.800 | 2008-03-25 | 00:00:00 | 18,77 | 18,92 | 18,50 | 18,75 | 865.900 | 2008-03-26 | 00:00:00 | 18,71 | 18,91 | 18,37 | 18,77 | 1.098.800 | 2008-03-27 | 00:00:00 | 18,51 | 18,65 | 17,69 | 17,72 | 2.529.500 | 2008-03-28 | 00:00:00 | 18,04 | 19,68 | 17,76 | 18,61 | 2.877.700 | 2008-03-31 | 00:00:00 | 18,51 | 19,62 | 18,47 | 19,52 | 2.753.100 | 2008-04-01 | 00:00:00 | 19,62 | 19,99 | 19,37 | 19,78 | 1.776.700 | 2008-04-02 | 00:00:00 | 19,81 | 20,12 | 19,54 | 19,61 | 1.376.000 | 2008-04-03 | 00:00:00 | 19,54 | 19,77 | 18,86 | 19,43 | 2.149.700 | 2008-04-04 | 00:00:00 | 19,57 | 20,41 | 19,10 | 20,11 | 2.355.800 | 2008-04-07 | 00:00:00 | 20,88 | 22,17 | 20,25 | 22,02 | 5.295.000 | 2008-04-08 | 00:00:00 | 21,90 | 22,48 | 21,55 | 21,67 | 2.705.400 | 2008-04-09 | 00:00:00 | 21,74 | 21,82 | 20,65 | 20,85 | 1.673.600 | 2008-04-10 | 00:00:00 | 20,81 | 21,52 | 20,72 | 21,22 | 1.814.800 | 2008-04-11 | 00:00:00 | 20,68 | 21,12 | 20,51 | 20,59 | 1.829.900 | 2008-04-14 | 00:00:00 | 20,24 | 21,47 | 20,07 | 21,41 | 3.324.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|