(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 18,01 | 18,49 | 17,04 | 17,31 | 1.028.200 | | 2008-10-03 | 00:00:00 | 17,38 | 17,65 | 16,59 | 16,65 | 1.657.100 | | 2008-10-06 | 00:00:00 | 16,44 | 16,59 | 14,82 | 15,75 | 2.593.000 | | 2008-10-07 | 00:00:00 | 15,95 | 16,01 | 14,53 | 14,57 | 1.527.100 | | 2008-10-08 | 00:00:00 | 14,20 | 14,56 | 13,70 | 13,84 | 2.682.900 | | 2008-10-09 | 00:00:00 | 14,18 | 14,60 | 12,71 | 12,85 | 1.970.000 | | 2008-10-10 | 00:00:00 | 12,47 | 12,95 | 11,23 | 12,48 | 2.591.100 | | 2008-10-13 | 00:00:00 | 13,07 | 13,76 | 12,50 | 13,70 | 1.529.500 | | 2008-10-14 | 00:00:00 | 14,35 | 15,05 | 13,26 | 13,68 | 1.369.800 | | 2008-10-15 | 00:00:00 | 13,36 | 13,79 | 11,85 | 12,22 | 1.986.500 | | 2008-10-16 | 00:00:00 | 12,28 | 12,72 | 11,68 | 12,56 | 1.531.300 | | 2008-10-17 | 00:00:00 | 12,25 | 13,59 | 12,21 | 13,02 | 1.929.700 | | 2008-10-20 | 00:00:00 | 13,11 | 14,20 | 13,11 | 14,17 | 1.300.100 | | 2008-10-21 | 00:00:00 | 13,97 | 14,34 | 13,85 | 14,01 | 1.521.700 | | 2008-10-22 | 00:00:00 | 13,66 | 14,05 | 13,08 | 13,36 | 814.700 | | 2008-10-23 | 00:00:00 | 13,37 | 13,94 | 12,70 | 13,17 | 1.608.500 | | 2008-10-24 | 00:00:00 | 12,50 | 12,95 | 11,66 | 12,44 | 1.217.400 | | 2008-10-27 | 00:00:00 | 12,02 | 12,85 | 11,39 | 11,47 | 2.128.500 | | 2008-10-28 | 00:00:00 | 11,36 | 12,64 | 11,25 | 12,09 | 1.863.700 | | 2008-10-29 | 00:00:00 | 12,22 | 13,72 | 11,80 | 13,14 | 2.201.500 | | 2008-10-30 | 00:00:00 | 13,49 | 13,95 | 12,99 | 13,37 | 1.139.000 | | 2008-10-31 | 00:00:00 | 13,32 | 13,95 | 13,18 | 13,32 | 1.424.800 | | 2008-11-03 | 00:00:00 | 13,34 | 14,07 | 13,15 | 13,82 | 796.700 | | 2008-11-04 | 00:00:00 | 14,08 | 14,26 | 13,51 | 13,99 | 1.206.900 | | 2008-11-05 | 00:00:00 | 13,80 | 14,40 | 13,46 | 13,59 | 1.134.700 | | 2008-11-06 | 00:00:00 | 13,48 | 13,72 | 12,54 | 12,58 | 1.268.400 | | 2008-11-07 | 00:00:00 | 12,71 | 12,99 | 12,53 | 12,75 | 736.500 | | 2008-11-10 | 00:00:00 | 13,02 | 13,26 | 12,38 | 12,63 | 769.900 | | 2008-11-11 | 00:00:00 | 12,51 | 12,81 | 12,11 | 12,68 | 1.020.200 | | 2008-11-12 | 00:00:00 | 12,44 | 14,09 | 11,83 | 13,15 | 2.095.000 | | 2008-11-13 | 00:00:00 | 13,21 | 14,16 | 12,62 | 13,98 | 1.792.400 | | 2008-11-14 | 00:00:00 | 13,76 | 14,22 | 13,46 | 13,88 | 1.057.000 | | 2008-11-17 | 00:00:00 | 13,75 | 14,35 | 13,56 | 13,76 | 2.149.200 | | 2008-11-18 | 00:00:00 | 13,78 | 14,29 | 13,37 | 14,21 | 2.540.400 | | 2008-11-19 | 00:00:00 | 14,09 | 14,51 | 13,25 | 13,27 | 1.588.500 | | 2008-11-20 | 00:00:00 | 13,07 | 13,24 | 11,42 | 11,48 | 1.572.800 | | 2008-11-21 | 00:00:00 | 11,66 | 11,73 | 10,39 | 11,66 | 3.081.000 | | 2008-11-24 | 00:00:00 | 11,70 | 12,24 | 11,60 | 12,12 | 1.502.000 | | 2008-11-25 | 00:00:00 | 12,29 | 12,30 | 11,44 | 11,85 | 1.103.900 | | 2008-11-26 | 00:00:00 | 11,87 | 11,89 | 11,47 | 11,82 | 1.196.000 | | 2008-11-28 | 00:00:00 | 11,70 | 11,90 | 11,33 | 11,76 | 502.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
