(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 | 2008-06-10 | 00:00:00 | 19,57 | 19,77 | 19,22 | 19,51 | 1.405.300 | 2008-06-11 | 00:00:00 | 19,29 | 19,48 | 18,92 | 18,92 | 957.700 | 2008-06-12 | 00:00:00 | 19,10 | 20,15 | 18,91 | 19,72 | 2.227.100 | 2008-06-13 | 00:00:00 | 19,82 | 20,07 | 19,65 | 19,98 | 991.400 | 2008-06-16 | 00:00:00 | 19,87 | 20,26 | 19,79 | 20,02 | 1.508.200 | 2008-06-17 | 00:00:00 | 20,13 | 20,14 | 19,94 | 20,03 | 1.592.800 | 2008-06-18 | 00:00:00 | 19,86 | 20,10 | 19,61 | 19,67 | 1.505.500 | 2008-06-19 | 00:00:00 | 20,45 | 20,64 | 20,18 | 20,56 | 2.596.400 | 2008-06-20 | 00:00:00 | 20,39 | 20,46 | 19,70 | 19,85 | 3.137.800 | 2008-06-23 | 00:00:00 | 19,87 | 20,09 | 19,37 | 19,41 | 1.576.300 | 2008-06-24 | 00:00:00 | 19,20 | 19,30 | 18,90 | 18,92 | 1.744.600 | 2008-06-25 | 00:00:00 | 19,02 | 19,82 | 18,97 | 19,71 | 1.247.000 | 2008-06-26 | 00:00:00 | 19,73 | 19,79 | 19,21 | 19,46 | 1.255.900 | 2008-06-27 | 00:00:00 | 19,38 | 19,87 | 19,20 | 19,83 | 1.356.400 | 2008-06-30 | 00:00:00 | 19,77 | 19,96 | 19,44 | 19,92 | 2.928.800 | 2008-07-01 | 00:00:00 | 19,76 | 20,25 | 19,33 | 20,24 | 2.827.200 | 2008-07-02 | 00:00:00 | 20,32 | 20,82 | 20,30 | 20,54 | 1.916.800 | 2008-07-03 | 00:00:00 | 20,62 | 20,67 | 19,86 | 20,00 | 893.400 | 2008-07-07 | 00:00:00 | 20,15 | 20,33 | 19,46 | 19,86 | 1.467.100 | 2008-07-08 | 00:00:00 | 19,88 | 21,04 | 19,86 | 21,00 | 1.919.000 | 2008-07-09 | 00:00:00 | 21,05 | 21,50 | 20,75 | 20,85 | 2.424.600 | 2008-07-10 | 00:00:00 | 20,89 | 20,97 | 20,18 | 20,38 | 2.241.800 | 2008-07-11 | 00:00:00 | 20,16 | 20,57 | 19,89 | 20,13 | 1.473.600 | 2008-07-14 | 00:00:00 | 20,27 | 20,48 | 19,66 | 20,11 | 1.151.200 | 2008-07-15 | 00:00:00 | 19,96 | 20,56 | 19,96 | 20,29 | 1.525.600 | 2008-07-16 | 00:00:00 | 20,31 | 20,62 | 20,05 | 20,51 | 1.625.900 | 2008-07-17 | 00:00:00 | 20,57 | 21,00 | 20,24 | 20,96 | 953.700 | 2008-07-18 | 00:00:00 | 20,89 | 21,21 | 20,53 | 20,78 | 834.800 | 2008-07-21 | 00:00:00 | 20,94 | 21,28 | 20,50 | 21,04 | 1.034.700 | 2008-07-22 | 00:00:00 | 20,93 | 21,89 | 20,93 | 21,85 | 1.376.700 | 2008-07-23 | 00:00:00 | 21,86 | 22,25 | 21,64 | 21,83 | 1.266.500 | 2008-07-24 | 00:00:00 | 21,80 | 22,00 | 21,42 | 21,60 | 896.900 | 2008-07-25 | 00:00:00 | 21,58 | 21,93 | 20,92 | 20,98 | 1.470.600 | 2008-07-28 | 00:00:00 | 21,24 | 21,57 | 19,44 | 20,41 | 1.843.600 | 2008-07-29 | 00:00:00 | 18,00 | 18,42 | 17,18 | 17,41 | 7.816.700 | 2008-07-30 | 00:00:00 | 17,00 | 17,17 | 16,47 | 16,78 | 4.405.200 | 2008-07-31 | 00:00:00 | 16,68 | 17,58 | 16,65 | 17,48 | 3.085.000 | 2008-08-01 | 00:00:00 | 17,58 | 17,80 | 17,19 | 17,58 | 2.452.800 | 2008-08-04 | 00:00:00 | 17,62 | 17,82 | 17,18 | 17,73 | 2.565.800 | 2008-08-05 | 00:00:00 | 17,72 | 18,02 | 17,54 | 18,02 | 2.508.400 | 2008-08-06 | 00:00:00 | 17,45 | 18,00 | 17,10 | 17,96 | 2.155.100 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|