(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 17,45 | 18,00 | 17,10 | 17,96 | 2.155.100 | | 2008-08-07 | 00:00:00 | 17,84 | 18,01 | 17,16 | 17,20 | 1.561.500 | | 2008-08-08 | 00:00:00 | 17,22 | 17,98 | 17,21 | 17,98 | 1.666.700 | | 2008-08-11 | 00:00:00 | 17,78 | 18,83 | 17,55 | 18,78 | 1.478.000 | | 2008-08-12 | 00:00:00 | 18,77 | 19,02 | 18,69 | 18,89 | 1.463.700 | | 2008-08-13 | 00:00:00 | 18,86 | 18,95 | 18,25 | 18,71 | 1.459.700 | | 2008-08-14 | 00:00:00 | 18,71 | 19,02 | 18,59 | 18,95 | 1.285.700 | | 2008-08-15 | 00:00:00 | 18,92 | 19,02 | 18,73 | 18,96 | 994.200 | | 2008-08-18 | 00:00:00 | 18,92 | 18,92 | 17,99 | 18,22 | 1.365.800 | | 2008-08-19 | 00:00:00 | 18,10 | 18,26 | 17,90 | 18,06 | 789.400 | | 2008-08-20 | 00:00:00 | 18,12 | 18,22 | 17,75 | 17,96 | 531.800 | | 2008-08-21 | 00:00:00 | 17,79 | 18,02 | 17,69 | 17,97 | 561.900 | | 2008-08-22 | 00:00:00 | 18,05 | 19,05 | 17,94 | 18,76 | 762.000 | | 2008-08-25 | 00:00:00 | 18,68 | 18,84 | 18,00 | 18,00 | 685.000 | | 2008-08-26 | 00:00:00 | 17,98 | 19,02 | 17,98 | 18,51 | 1.635.900 | | 2008-08-27 | 00:00:00 | 18,37 | 18,96 | 17,85 | 18,04 | 898.300 | | 2008-08-28 | 00:00:00 | 18,17 | 18,61 | 17,86 | 18,38 | 831.600 | | 2008-08-29 | 00:00:00 | 18,43 | 18,57 | 17,99 | 18,40 | 950.000 | | 2008-09-02 | 00:00:00 | 18,89 | 19,56 | 18,53 | 19,39 | 1.894.000 | | 2008-09-03 | 00:00:00 | 19,36 | 19,59 | 18,86 | 19,53 | 1.384.400 | | 2008-09-04 | 00:00:00 | 19,39 | 19,58 | 19,11 | 19,23 | 1.158.700 | | 2008-09-05 | 00:00:00 | 19,11 | 19,57 | 18,74 | 19,10 | 1.335.500 | | 2008-09-08 | 00:00:00 | 19,32 | 19,59 | 18,56 | 19,00 | 1.468.500 | | 2008-09-09 | 00:00:00 | 19,01 | 19,34 | 18,50 | 18,51 | 1.521.200 | | 2008-09-10 | 00:00:00 | 18,62 | 18,82 | 18,21 | 18,38 | 1.639.600 | | 2008-09-11 | 00:00:00 | 18,28 | 18,47 | 18,01 | 18,24 | 1.157.400 | | 2008-09-12 | 00:00:00 | 18,15 | 18,54 | 17,92 | 18,25 | 1.026.500 | | 2008-09-15 | 00:00:00 | 17,64 | 18,49 | 17,36 | 17,71 | 1.603.900 | | 2008-09-16 | 00:00:00 | 17,54 | 17,96 | 17,20 | 17,92 | 1.346.600 | | 2008-09-17 | 00:00:00 | 17,70 | 17,96 | 16,98 | 17,08 | 1.513.300 | | 2008-09-18 | 00:00:00 | 17,00 | 17,53 | 16,46 | 17,53 | 2.193.500 | | 2008-09-19 | 00:00:00 | 17,71 | 18,50 | 17,71 | 18,31 | 1.296.500 | | 2008-09-22 | 00:00:00 | 17,80 | 18,54 | 17,34 | 17,50 | 391.900 | | 2008-09-23 | 00:00:00 | 17,52 | 17,99 | 16,90 | 17,02 | 648.500 | | 2008-09-24 | 00:00:00 | 16,85 | 17,02 | 16,14 | 16,14 | 1.514.300 | | 2008-09-25 | 00:00:00 | 16,25 | 16,79 | 16,03 | 16,70 | 1.944.100 | | 2008-09-26 | 00:00:00 | 16,45 | 17,65 | 16,11 | 17,34 | 1.496.800 | | 2008-09-29 | 00:00:00 | 17,09 | 17,90 | 17,05 | 17,25 | 1.863.200 | | 2008-09-30 | 00:00:00 | 17,07 | 18,32 | 17,07 | 18,31 | 1.577.300 | | 2008-10-01 | 00:00:00 | 17,89 | 18,35 | 17,77 | 18,29 | 1.294.900 | | 2008-10-02 | 00:00:00 | 18,01 | 18,49 | 17,04 | 17,31 | 1.028.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
