(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 14,16 | 14,45 | 14,03 | 14,32 | 2.101.900 | | 2009-03-27 | 00:00:00 | 14,14 | 14,62 | 14,14 | 14,41 | 1.472.800 | | 2009-03-30 | 00:00:00 | 14,68 | 14,74 | 14,12 | 14,36 | 1.190.400 | | 2009-03-31 | 00:00:00 | 14,51 | 15,04 | 14,51 | 14,66 | 1.575.700 | | 2009-04-01 | 00:00:00 | 14,59 | 14,72 | 14,14 | 14,65 | 1.617.700 | | 2009-04-02 | 00:00:00 | 14,94 | 15,30 | 14,80 | 15,09 | 2.084.400 | | 2009-04-03 | 00:00:00 | 15,09 | 15,10 | 14,40 | 14,56 | 1.471.200 | | 2009-04-06 | 00:00:00 | 14,50 | 14,56 | 13,95 | 14,18 | 1.287.000 | | 2009-04-07 | 00:00:00 | 14,06 | 14,10 | 13,17 | 13,44 | 2.204.300 | | 2009-04-08 | 00:00:00 | 13,57 | 15,00 | 13,52 | 14,66 | 4.048.700 | | 2009-04-09 | 00:00:00 | 14,90 | 15,00 | 14,70 | 14,99 | 1.421.900 | | 2009-04-13 | 00:00:00 | 14,98 | 14,98 | 14,56 | 14,70 | 810.100 | | 2009-04-14 | 00:00:00 | 14,60 | 15,01 | 14,56 | 14,85 | 1.286.100 | | 2009-04-15 | 00:00:00 | 14,70 | 15,00 | 14,65 | 14,84 | 1.463.400 | | 2009-04-16 | 00:00:00 | 15,01 | 15,11 | 14,39 | 14,41 | 1.747.900 | | 2009-04-17 | 00:00:00 | 14,49 | 14,74 | 14,04 | 14,59 | 1.919.300 | | 2009-04-20 | 00:00:00 | 14,30 | 14,63 | 13,86 | 14,03 | 1.806.900 | | 2009-04-21 | 00:00:00 | 14,04 | 14,13 | 13,68 | 13,83 | 1.556.500 | | 2009-04-22 | 00:00:00 | 13,72 | 13,90 | 13,48 | 13,50 | 2.043.700 | | 2009-04-23 | 00:00:00 | 13,50 | 13,62 | 13,19 | 13,31 | 1.868.500 | | 2009-04-24 | 00:00:00 | 13,31 | 13,52 | 13,18 | 13,35 | 1.658.100 | | 2009-04-27 | 00:00:00 | 13,48 | 14,22 | 13,48 | 14,09 | 1.624.000 | | 2009-04-28 | 00:00:00 | 14,00 | 14,38 | 13,89 | 14,23 | 1.364.200 | | 2009-04-29 | 00:00:00 | 14,23 | 14,94 | 14,03 | 14,44 | 2.262.300 | | 2009-04-30 | 00:00:00 | 15,09 | 15,61 | 14,08 | 14,21 | 3.332.100 | | 2009-05-01 | 00:00:00 | 13,83 | 13,85 | 12,73 | 13,26 | 5.173.400 | | 2009-05-04 | 00:00:00 | 13,74 | 13,90 | 13,45 | 13,87 | 3.810.000 | | 2009-05-05 | 00:00:00 | 13,80 | 14,13 | 13,75 | 13,96 | 1.933.200 | | 2009-05-06 | 00:00:00 | 14,04 | 14,04 | 13,59 | 13,96 | 2.779.700 | | 2009-05-07 | 00:00:00 | 14,05 | 14,35 | 13,71 | 13,74 | 2.589.200 | | 2009-05-08 | 00:00:00 | 13,91 | 14,50 | 13,81 | 14,49 | 3.527.700 | | 2009-05-11 | 00:00:00 | 14,43 | 15,18 | 14,21 | 14,90 | 2.167.200 | | 2009-05-12 | 00:00:00 | 15,32 | 15,34 | 14,71 | 14,83 | 1.698.000 | | 2009-05-13 | 00:00:00 | 14,75 | 14,90 | 14,46 | 14,51 | 1.219.100 | | 2009-05-14 | 00:00:00 | 14,62 | 14,62 | 14,25 | 14,40 | 1.105.300 | | 2009-05-15 | 00:00:00 | 14,28 | 14,39 | 14,07 | 14,15 | 1.404.900 | | 2009-05-18 | 00:00:00 | 14,34 | 14,61 | 13,97 | 14,39 | 1.879.000 | | 2009-05-19 | 00:00:00 | 14,51 | 14,61 | 14,20 | 14,39 | 1.296.300 | | 2009-05-20 | 00:00:00 | 14,40 | 14,72 | 14,39 | 14,42 | 1.560.400 | | 2009-05-21 | 00:00:00 | 14,40 | 14,51 | 14,03 | 14,23 | 920.600 | | 2009-05-22 | 00:00:00 | 14,24 | 14,42 | 14,06 | 14,16 | 571.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
