(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 16,24 | 16,37 | 16,13 | 16,29 | 1.433.700 | | 2009-07-22 | 00:00:00 | 15,30 | 15,87 | 15,30 | 15,59 | 3.129.100 | | 2009-07-23 | 00:00:00 | 15,63 | 15,95 | 15,57 | 15,82 | 2.616.000 | | 2009-07-24 | 00:00:00 | 16,90 | 16,98 | 15,84 | 15,98 | 9.464.100 | | 2009-07-27 | 00:00:00 | 15,98 | 16,24 | 15,90 | 16,01 | 2.914.200 | | 2009-07-28 | 00:00:00 | 16,06 | 16,27 | 15,87 | 16,19 | 4.008.900 | | 2009-07-29 | 00:00:00 | 16,31 | 16,78 | 16,20 | 16,63 | 3.495.800 | | 2009-07-30 | 00:00:00 | 16,84 | 17,11 | 16,60 | 16,86 | 2.640.600 | | 2009-07-31 | 00:00:00 | 17,00 | 17,66 | 16,96 | 17,50 | 4.246.000 | | 2009-08-03 | 00:00:00 | 17,65 | 17,87 | 17,20 | 17,83 | 2.949.100 | | 2009-08-04 | 00:00:00 | 17,88 | 18,29 | 17,82 | 17,86 | 3.118.300 | | 2009-08-05 | 00:00:00 | 17,93 | 18,10 | 17,40 | 17,60 | 1.506.500 | | 2009-08-06 | 00:00:00 | 17,59 | 17,63 | 17,02 | 17,11 | 2.881.800 | | 2009-08-07 | 00:00:00 | 17,32 | 17,54 | 17,25 | 17,41 | 4.030.000 | | 2009-08-10 | 00:00:00 | 17,33 | 17,51 | 17,33 | 17,39 | 2.573.500 | | 2009-08-11 | 00:00:00 | 17,29 | 17,79 | 17,16 | 17,39 | 1.730.200 | | 2009-08-12 | 00:00:00 | 17,11 | 17,98 | 17,11 | 17,70 | 2.835.500 | | 2009-08-13 | 00:00:00 | 17,94 | 18,44 | 17,70 | 18,27 | 2.111.100 | | 2009-08-14 | 00:00:00 | 18,51 | 18,51 | 17,74 | 18,12 | 1.191.200 | | 2009-08-17 | 00:00:00 | 17,99 | 18,00 | 17,71 | 17,75 | 1.505.000 | | 2009-08-18 | 00:00:00 | 17,89 | 17,99 | 17,49 | 17,98 | 2.045.700 | | 2009-08-19 | 00:00:00 | 17,90 | 18,33 | 17,65 | 18,26 | 2.010.900 | | 2009-08-20 | 00:00:00 | 18,26 | 18,33 | 18,01 | 18,09 | 1.100.100 | | 2009-08-21 | 00:00:00 | 18,25 | 18,40 | 18,03 | 18,35 | 1.532.600 | | 2009-08-24 | 00:00:00 | 18,44 | 18,61 | 18,18 | 18,57 | 1.547.300 | | 2009-08-25 | 00:00:00 | 18,57 | 18,67 | 18,13 | 18,17 | 2.182.900 | | 2009-08-26 | 00:00:00 | 18,24 | 18,32 | 17,86 | 18,05 | 1.636.000 | | 2009-08-27 | 00:00:00 | 18,10 | 18,67 | 17,67 | 18,67 | 2.952.500 | | 2009-08-28 | 00:00:00 | 18,65 | 18,76 | 18,42 | 18,59 | 1.025.400 | | 2009-08-31 | 00:00:00 | 18,44 | 18,70 | 18,04 | 18,15 | 1.615.200 | | 2009-09-01 | 00:00:00 | 18,13 | 18,48 | 17,82 | 18,03 | 1.686.800 | | 2009-09-02 | 00:00:00 | 18,06 | 23,57 | 17,53 | 22,80 | 16.031.400 | | 2009-09-03 | 00:00:00 | 22,83 | 22,85 | 22,78 | 22,85 | 55.576.900 | | 2009-09-04 | 00:00:00 | 22,84 | 22,87 | 22,82 | 22,82 | 11.937.400 | | 2009-09-08 | 00:00:00 | 22,83 | 22,91 | 22,81 | 22,84 | 10.459.500 | | 2009-09-09 | 00:00:00 | 22,84 | 22,85 | 22,81 | 22,81 | 9.536.400 | | 2009-09-10 | 00:00:00 | 22,83 | 22,84 | 22,81 | 22,81 | 4.888.400 | | 2009-09-11 | 00:00:00 | 22,84 | 22,85 | 22,81 | 22,82 | 6.139.000 | | 2009-09-14 | 00:00:00 | 22,82 | 22,84 | 22,79 | 22,81 | 11.981.200 | | 2009-09-15 | 00:00:00 | 22,85 | 22,88 | 22,80 | 22,81 | 14.776.200 | | 2009-09-16 | 00:00:00 | 22,84 | 22,84 | 22,80 | 22,81 | 10.498.800 | | | << < 61 62 > >> |
|
