(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 | | 2009-05-22 | 00:00:00 | 14,24 | 14,42 | 14,06 | 14,16 | 571.400 | | 2009-05-26 | 00:00:00 | 14,11 | 14,66 | 13,85 | 14,62 | 1.068.900 | | 2009-05-27 | 00:00:00 | 14,60 | 15,44 | 14,42 | 15,05 | 3.035.100 | | 2009-05-28 | 00:00:00 | 15,11 | 15,40 | 14,95 | 15,29 | 1.192.900 | | 2009-05-29 | 00:00:00 | 15,28 | 15,65 | 14,86 | 15,65 | 2.351.000 | | 2009-06-01 | 00:00:00 | 15,99 | 16,04 | 15,54 | 15,90 | 1.903.100 | | 2009-06-02 | 00:00:00 | 15,63 | 16,33 | 15,63 | 16,10 | 1.434.600 | | 2009-06-03 | 00:00:00 | 15,89 | 16,22 | 15,84 | 16,05 | 1.898.400 | | 2009-06-04 | 00:00:00 | 16,03 | 16,29 | 15,98 | 16,24 | 2.636.800 | | 2009-06-05 | 00:00:00 | 16,26 | 16,51 | 16,13 | 16,39 | 1.581.200 | | 2009-06-08 | 00:00:00 | 16,29 | 16,29 | 15,84 | 16,02 | 1.324.400 | | 2009-06-09 | 00:00:00 | 15,98 | 15,99 | 15,56 | 15,88 | 2.093.000 | | 2009-06-10 | 00:00:00 | 16,49 | 16,63 | 16,14 | 16,35 | 2.337.700 | | 2009-06-11 | 00:00:00 | 16,38 | 16,44 | 16,01 | 16,27 | 1.456.400 | | 2009-06-12 | 00:00:00 | 16,19 | 16,37 | 16,03 | 16,23 | 1.405.700 | | 2009-06-15 | 00:00:00 | 16,12 | 16,12 | 15,43 | 15,58 | 1.683.400 | | 2009-06-16 | 00:00:00 | 15,69 | 16,04 | 15,62 | 15,69 | 1.133.300 | | 2009-06-17 | 00:00:00 | 15,76 | 16,44 | 15,74 | 16,25 | 1.936.000 | | 2009-06-18 | 00:00:00 | 16,20 | 16,47 | 16,18 | 16,29 | 1.537.400 | | 2009-06-19 | 00:00:00 | 16,37 | 16,68 | 16,30 | 16,49 | 1.307.200 | | 2009-06-22 | 00:00:00 | 16,28 | 16,59 | 15,96 | 15,96 | 1.561.500 | | 2009-06-23 | 00:00:00 | 16,06 | 16,20 | 15,79 | 15,99 | 1.582.600 | | 2009-06-24 | 00:00:00 | 16,21 | 16,24 | 15,96 | 16,15 | 1.336.800 | | 2009-06-25 | 00:00:00 | 16,14 | 16,60 | 15,98 | 16,55 | 1.545.600 | | 2009-06-26 | 00:00:00 | 16,54 | 17,17 | 16,36 | 17,13 | 2.216.100 | | 2009-06-29 | 00:00:00 | 17,23 | 17,30 | 16,90 | 16,98 | 2.804.600 | | 2009-06-30 | 00:00:00 | 17,04 | 17,36 | 16,69 | 17,34 | 2.109.800 | | 2009-07-01 | 00:00:00 | 17,43 | 18,05 | 17,24 | 17,89 | 2.710.300 | | 2009-07-02 | 00:00:00 | 15,25 | 15,39 | 14,24 | 14,67 | 7.890.300 | | 2009-07-06 | 00:00:00 | 14,62 | 14,85 | 14,38 | 14,77 | 2.726.300 | | 2009-07-07 | 00:00:00 | 14,56 | 14,96 | 14,55 | 14,60 | 2.361.400 | | 2009-07-08 | 00:00:00 | 14,73 | 15,05 | 14,55 | 15,00 | 2.338.300 | | 2009-07-09 | 00:00:00 | 15,15 | 15,19 | 14,83 | 14,94 | 2.319.800 | | 2009-07-10 | 00:00:00 | 14,90 | 15,26 | 14,77 | 14,98 | 2.728.000 | | 2009-07-13 | 00:00:00 | 14,97 | 15,37 | 14,75 | 15,31 | 1.987.400 | | 2009-07-14 | 00:00:00 | 15,28 | 15,62 | 15,11 | 15,51 | 1.601.900 | | 2009-07-15 | 00:00:00 | 15,70 | 16,03 | 15,52 | 15,83 | 1.850.000 | | 2009-07-16 | 00:00:00 | 15,86 | 16,24 | 15,76 | 16,19 | 1.306.200 | | 2009-07-17 | 00:00:00 | 16,24 | 16,50 | 16,02 | 16,39 | 1.063.600 | | 2009-07-20 | 00:00:00 | 16,41 | 16,57 | 16,14 | 16,25 | 1.333.500 | | 2009-07-21 | 00:00:00 | 16,24 | 16,37 | 16,13 | 16,29 | 1.433.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
