(Login BolsaPT & Canal Forex) |
|
 Sepracor Inc. - [Ticker: SEPR] |     | | Última Trade | | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | N/A - N/A | Price-Target 1 Ano | N/A | | Variação | () | Capitalização Bolsista | 3 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | | PER | 12,69% | | Máximo | | Pagamento Dividendo | N/A | | Mínimo | | Data Ex-Dividendo | N/A | | Fecho Anterior | 0,000 | Yield | N/A | | Volume | | 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 2018-04-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 20,24 | 21,47 | 20,07 | 21,41 | 3.324.500 | | 2008-04-15 | 00:00:00 | 21,49 | 21,61 | 21,09 | 21,50 | 2.337.800 | | 2008-04-16 | 00:00:00 | 21,62 | 21,66 | 21,14 | 21,45 | 1.223.700 | | 2008-04-17 | 00:00:00 | 21,29 | 21,49 | 20,77 | 20,81 | 1.216.700 | | 2008-04-18 | 00:00:00 | 21,12 | 21,38 | 21,10 | 21,10 | 1.343.500 | | 2008-04-21 | 00:00:00 | 20,93 | 21,00 | 20,18 | 20,31 | 2.213.200 | | 2008-04-22 | 00:00:00 | 20,31 | 20,52 | 20,00 | 20,13 | 1.552.800 | | 2008-04-23 | 00:00:00 | 20,20 | 20,25 | 20,08 | 20,16 | 1.642.400 | | 2008-04-24 | 00:00:00 | 20,20 | 20,59 | 19,82 | 20,46 | 1.601.600 | | 2008-04-25 | 00:00:00 | 20,55 | 21,49 | 20,48 | 21,38 | 2.148.200 | | 2008-04-28 | 00:00:00 | 21,43 | 21,49 | 20,71 | 20,94 | 1.602.200 | | 2008-04-29 | 00:00:00 | 20,88 | 21,32 | 20,75 | 21,28 | 1.100.200 | | 2008-04-30 | 00:00:00 | 21,36 | 22,45 | 21,30 | 21,55 | 2.504.300 | | 2008-05-01 | 00:00:00 | 24,25 | 24,40 | 20,98 | 21,45 | 8.514.500 | | 2008-05-02 | 00:00:00 | 20,75 | 20,79 | 19,27 | 19,52 | 5.778.600 | | 2008-05-05 | 00:00:00 | 19,65 | 19,71 | 19,01 | 19,23 | 3.677.500 | | 2008-05-06 | 00:00:00 | 19,08 | 19,98 | 19,05 | 19,76 | 2.284.700 | | 2008-05-07 | 00:00:00 | 19,61 | 20,21 | 19,30 | 19,35 | 2.439.600 | | 2008-05-08 | 00:00:00 | 19,32 | 19,61 | 19,11 | 19,39 | 1.705.600 | | 2008-05-09 | 00:00:00 | 19,18 | 19,77 | 18,93 | 19,71 | 2.629.300 | | 2008-05-12 | 00:00:00 | 19,69 | 19,91 | 19,16 | 19,26 | 1.830.100 | | 2008-05-13 | 00:00:00 | 19,22 | 19,41 | 18,76 | 18,94 | 1.703.200 | | 2008-05-14 | 00:00:00 | 19,02 | 20,00 | 18,90 | 19,94 | 4.079.200 | | 2008-05-15 | 00:00:00 | 19,65 | 19,84 | 19,29 | 19,74 | 2.520.200 | | 2008-05-16 | 00:00:00 | 19,82 | 20,33 | 19,59 | 20,26 | 1.826.900 | | 2008-05-19 | 00:00:00 | 20,29 | 20,87 | 20,07 | 20,61 | 1.714.600 | | 2008-05-20 | 00:00:00 | 20,58 | 21,31 | 20,51 | 21,26 | 2.868.100 | | 2008-05-21 | 00:00:00 | 21,16 | 21,25 | 20,52 | 20,63 | 2.756.400 | | 2008-05-22 | 00:00:00 | 20,63 | 21,31 | 20,52 | 21,10 | 1.510.600 | | 2008-05-23 | 00:00:00 | 20,88 | 21,06 | 20,17 | 20,49 | 2.160.500 | | 2008-05-27 | 00:00:00 | 20,96 | 21,52 | 20,84 | 21,45 | 2.383.600 | | 2008-05-28 | 00:00:00 | 21,99 | 22,07 | 21,22 | 21,42 | 1.687.800 | | 2008-05-29 | 00:00:00 | 21,42 | 21,98 | 21,31 | 21,77 | 937.400 | | 2008-05-30 | 00:00:00 | 21,78 | 21,78 | 21,21 | 21,61 | 1.490.900 | | 2008-06-02 | 00:00:00 | 21,61 | 21,70 | 20,61 | 20,92 | 2.418.700 | | 2008-06-03 | 00:00:00 | 20,94 | 20,98 | 20,22 | 20,59 | 1.526.200 | | 2008-06-04 | 00:00:00 | 20,54 | 21,34 | 20,54 | 21,14 | 1.194.800 | | 2008-06-05 | 00:00:00 | 21,19 | 21,34 | 20,60 | 20,79 | 1.930.000 | | 2008-06-06 | 00:00:00 | 20,57 | 20,70 | 20,18 | 20,31 | 1.631.600 | | 2008-06-09 | 00:00:00 | 20,32 | 20,37 | 19,56 | 19,82 | 1.580.400 | | 2008-06-10 | 00:00:00 | 19,57 | 19,77 | 19,22 | 19,51 | 1.405.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
