(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 11,70 | 11,90 | 11,33 | 11,76 | 502.100 | | 2008-12-01 | 00:00:00 | 11,38 | 11,94 | 10,76 | 10,77 | 1.745.900 | | 2008-12-02 | 00:00:00 | 10,99 | 11,37 | 10,77 | 11,26 | 2.084.100 | | 2008-12-03 | 00:00:00 | 10,85 | 11,41 | 10,70 | 11,21 | 1.351.200 | | 2008-12-04 | 00:00:00 | 10,99 | 11,43 | 10,69 | 10,82 | 910.100 | | 2008-12-05 | 00:00:00 | 10,66 | 11,48 | 10,46 | 11,44 | 898.900 | | 2008-12-08 | 00:00:00 | 11,64 | 11,99 | 11,18 | 11,41 | 1.557.000 | | 2008-12-09 | 00:00:00 | 11,34 | 11,51 | 11,01 | 11,13 | 989.100 | | 2008-12-10 | 00:00:00 | 10,92 | 11,34 | 10,92 | 11,09 | 792.700 | | 2008-12-11 | 00:00:00 | 10,92 | 11,99 | 10,92 | 11,14 | 1.713.500 | | 2008-12-12 | 00:00:00 | 10,92 | 11,73 | 10,92 | 11,61 | 1.150.300 | | 2008-12-15 | 00:00:00 | 11,54 | 11,74 | 10,93 | 11,10 | 1.270.100 | | 2008-12-16 | 00:00:00 | 11,28 | 11,61 | 10,97 | 11,37 | 1.289.100 | | 2008-12-17 | 00:00:00 | 11,28 | 11,53 | 11,08 | 11,24 | 1.299.100 | | 2008-12-18 | 00:00:00 | 11,34 | 11,47 | 10,99 | 11,18 | 1.048.200 | | 2008-12-19 | 00:00:00 | 11,20 | 11,32 | 10,47 | 10,73 | 2.734.900 | | 2008-12-22 | 00:00:00 | 11,08 | 11,08 | 10,09 | 10,45 | 1.763.600 | | 2008-12-23 | 00:00:00 | 10,49 | 10,85 | 9,83 | 10,22 | 1.927.200 | | 2008-12-24 | 00:00:00 | 10,25 | 10,48 | 10,17 | 10,27 | 729.700 | | 2008-12-26 | 00:00:00 | 10,32 | 10,53 | 10,32 | 10,53 | 434.800 | | 2008-12-29 | 00:00:00 | 10,52 | 10,61 | 10,39 | 10,50 | 1.140.600 | | 2008-12-30 | 00:00:00 | 10,56 | 10,77 | 10,50 | 10,73 | 1.048.000 | | 2008-12-31 | 00:00:00 | 10,74 | 11,05 | 10,63 | 10,98 | 989.600 | | 2009-01-02 | 00:00:00 | 10,98 | 11,35 | 10,85 | 11,32 | 613.700 | | 2009-01-05 | 00:00:00 | 11,24 | 11,98 | 11,23 | 11,98 | 1.514.900 | | 2009-01-06 | 00:00:00 | 11,98 | 12,13 | 11,71 | 12,10 | 1.755.200 | | 2009-01-07 | 00:00:00 | 11,90 | 12,08 | 11,58 | 11,82 | 2.053.300 | | 2009-01-08 | 00:00:00 | 11,82 | 12,09 | 11,58 | 12,08 | 970.800 | | 2009-01-09 | 00:00:00 | 12,01 | 12,38 | 11,73 | 12,26 | 1.918.400 | | 2009-01-12 | 00:00:00 | 12,27 | 13,09 | 12,26 | 12,96 | 3.808.800 | | 2009-01-13 | 00:00:00 | 12,91 | 13,51 | 12,77 | 13,37 | 1.785.800 | | 2009-01-14 | 00:00:00 | 13,48 | 13,96 | 13,31 | 13,56 | 3.122.700 | | 2009-01-15 | 00:00:00 | 13,60 | 13,84 | 12,80 | 13,68 | 2.818.800 | | 2009-01-16 | 00:00:00 | 13,89 | 13,96 | 13,46 | 13,65 | 1.198.700 | | 2009-01-20 | 00:00:00 | 13,58 | 13,65 | 12,87 | 12,99 | 2.219.600 | | 2009-01-21 | 00:00:00 | 13,10 | 13,63 | 12,81 | 13,63 | 1.479.100 | | 2009-01-22 | 00:00:00 | 13,47 | 13,75 | 13,06 | 13,25 | 1.189.500 | | 2009-01-23 | 00:00:00 | 12,98 | 13,22 | 12,82 | 13,02 | 1.178.000 | | 2009-01-26 | 00:00:00 | 13,11 | 13,59 | 13,03 | 13,36 | 1.033.700 | | 2009-01-27 | 00:00:00 | 12,98 | 13,83 | 12,98 | 13,50 | 1.099.700 | | 2009-01-28 | 00:00:00 | 13,73 | 13,91 | 13,25 | 13,63 | 3.458.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
