(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 13,73 | 13,91 | 13,25 | 13,63 | 3.458.800 | | 2009-01-29 | 00:00:00 | 14,99 | 16,39 | 14,76 | 15,87 | 13.178.700 | | 2009-01-30 | 00:00:00 | 15,45 | 15,65 | 15,01 | 15,20 | 3.874.100 | | 2009-02-02 | 00:00:00 | 15,20 | 15,75 | 15,14 | 15,42 | 3.843.800 | | 2009-02-03 | 00:00:00 | 15,57 | 15,81 | 15,12 | 15,66 | 2.325.700 | | 2009-02-04 | 00:00:00 | 15,72 | 16,61 | 15,67 | 16,19 | 3.227.300 | | 2009-02-05 | 00:00:00 | 16,17 | 16,97 | 16,01 | 16,63 | 3.010.600 | | 2009-02-06 | 00:00:00 | 16,86 | 17,00 | 16,63 | 16,81 | 2.708.200 | | 2009-02-09 | 00:00:00 | 16,76 | 17,12 | 16,44 | 16,95 | 1.927.300 | | 2009-02-10 | 00:00:00 | 16,80 | 17,34 | 16,20 | 16,28 | 2.404.300 | | 2009-02-11 | 00:00:00 | 16,42 | 17,13 | 16,36 | 16,90 | 1.810.600 | | 2009-02-12 | 00:00:00 | 16,74 | 16,77 | 16,21 | 16,75 | 1.783.000 | | 2009-02-13 | 00:00:00 | 17,20 | 17,49 | 16,68 | 16,86 | 2.748.700 | | 2009-02-17 | 00:00:00 | 16,48 | 16,76 | 16,16 | 16,47 | 1.561.700 | | 2009-02-18 | 00:00:00 | 16,46 | 16,46 | 15,85 | 16,20 | 1.484.300 | | 2009-02-19 | 00:00:00 | 16,29 | 16,58 | 15,76 | 16,06 | 1.884.100 | | 2009-02-20 | 00:00:00 | 15,88 | 16,17 | 15,30 | 15,49 | 2.830.300 | | 2009-02-23 | 00:00:00 | 15,75 | 15,97 | 15,37 | 15,40 | 1.946.300 | | 2009-02-24 | 00:00:00 | 15,40 | 16,87 | 15,32 | 16,66 | 3.753.600 | | 2009-02-25 | 00:00:00 | 16,91 | 17,02 | 16,13 | 16,72 | 2.456.900 | | 2009-02-26 | 00:00:00 | 16,92 | 17,01 | 15,88 | 15,97 | 1.905.000 | | 2009-02-27 | 00:00:00 | 15,70 | 15,88 | 14,84 | 14,98 | 3.234.300 | | 2009-03-02 | 00:00:00 | 14,75 | 14,97 | 14,01 | 14,20 | 2.183.400 | | 2009-03-03 | 00:00:00 | 14,30 | 14,74 | 13,96 | 14,27 | 2.511.500 | | 2009-03-04 | 00:00:00 | 14,38 | 15,01 | 14,29 | 14,71 | 1.987.400 | | 2009-03-05 | 00:00:00 | 14,55 | 14,55 | 13,78 | 14,02 | 1.767.500 | | 2009-03-06 | 00:00:00 | 13,76 | 14,19 | 13,42 | 13,81 | 3.333.000 | | 2009-03-09 | 00:00:00 | 13,80 | 14,09 | 13,66 | 13,84 | 1.482.600 | | 2009-03-10 | 00:00:00 | 14,05 | 14,85 | 13,85 | 14,84 | 1.780.600 | | 2009-03-11 | 00:00:00 | 14,72 | 15,23 | 14,13 | 14,28 | 1.817.500 | | 2009-03-12 | 00:00:00 | 14,25 | 14,55 | 13,90 | 14,35 | 2.300.800 | | 2009-03-13 | 00:00:00 | 14,35 | 14,56 | 14,19 | 14,45 | 2.102.000 | | 2009-03-16 | 00:00:00 | 14,65 | 14,65 | 14,29 | 14,43 | 1.342.200 | | 2009-03-17 | 00:00:00 | 14,47 | 14,86 | 14,27 | 14,86 | 1.828.600 | | 2009-03-18 | 00:00:00 | 14,88 | 15,08 | 14,43 | 14,76 | 1.243.200 | | 2009-03-19 | 00:00:00 | 14,77 | 14,82 | 13,96 | 14,10 | 1.856.400 | | 2009-03-20 | 00:00:00 | 14,17 | 14,28 | 13,72 | 14,05 | 1.684.400 | | 2009-03-23 | 00:00:00 | 14,21 | 14,55 | 13,89 | 14,01 | 3.481.900 | | 2009-03-24 | 00:00:00 | 13,98 | 14,12 | 13,50 | 13,54 | 3.939.000 | | 2009-03-25 | 00:00:00 | 13,59 | 14,30 | 13,59 | 14,00 | 2.395.500 | | 2009-03-26 | 00:00:00 | 14,16 | 14,45 | 14,03 | 14,32 | 2.101.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
