(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 35,38 | 37,96 | 35,30 | 37,95 | 1.395.900 | | 2001-04-11 | 00:00:00 | 40,00 | 40,45 | 36,00 | 36,22 | 1.427.100 | | 2001-04-12 | 00:00:00 | 36,00 | 40,54 | 35,86 | 40,00 | 1.250.700 | | 2001-04-16 | 00:00:00 | 40,00 | 40,35 | 37,18 | 38,01 | 950.100 | | 2001-04-17 | 00:00:00 | 38,24 | 40,31 | 37,75 | 39,95 | 839.100 | | 2001-04-18 | 00:00:00 | 42,00 | 46,00 | 40,00 | 43,50 | 1.561.100 | | 2001-04-19 | 00:00:00 | 43,98 | 46,20 | 43,95 | 46,00 | 1.213.900 | | 2001-04-20 | 00:00:00 | 45,95 | 45,96 | 41,72 | 42,53 | 1.705.900 | | 2001-04-23 | 00:00:00 | 39,53 | 39,60 | 31,34 | 34,34 | 5.753.700 | | 2001-04-24 | 00:00:00 | 32,32 | 32,50 | 26,25 | 26,92 | 8.677.200 | | 2001-04-25 | 00:00:00 | 27,21 | 29,25 | 27,15 | 27,97 | 4.941.200 | | 2001-04-26 | 00:00:00 | 28,00 | 28,94 | 27,55 | 28,01 | 2.797.600 | | 2001-04-27 | 00:00:00 | 28,34 | 28,40 | 25,00 | 26,33 | 2.057.900 | | 2001-04-30 | 00:00:00 | 27,64 | 28,10 | 25,98 | 26,36 | 2.040.100 | | 2001-05-01 | 00:00:00 | 26,52 | 26,55 | 24,39 | 25,00 | 1.627.900 | | 2001-05-02 | 00:00:00 | 24,65 | 25,62 | 23,50 | 25,52 | 3.452.400 | | 2001-05-03 | 00:00:00 | 24,86 | 25,40 | 24,21 | 24,54 | 1.220.600 | | 2001-05-04 | 00:00:00 | 23,69 | 26,30 | 23,45 | 26,23 | 2.552.600 | | 2001-05-07 | 00:00:00 | 25,74 | 26,83 | 25,33 | 25,69 | 1.921.100 | | 2001-05-08 | 00:00:00 | 25,90 | 27,44 | 25,67 | 27,00 | 1.876.000 | | 2001-05-09 | 00:00:00 | 27,91 | 30,70 | 27,60 | 30,49 | 3.399.200 | | 2001-05-10 | 00:00:00 | 31,01 | 31,29 | 29,95 | 30,06 | 2.745.600 | | 2001-05-11 | 00:00:00 | 29,75 | 32,25 | 28,50 | 28,74 | 1.960.500 | | 2001-05-14 | 00:00:00 | 27,98 | 28,40 | 27,04 | 27,39 | 1.169.500 | | 2001-05-15 | 00:00:00 | 27,67 | 28,95 | 27,38 | 28,39 | 1.053.300 | | 2001-05-16 | 00:00:00 | 28,10 | 30,20 | 27,90 | 29,97 | 1.128.700 | | 2001-05-17 | 00:00:00 | 30,02 | 34,35 | 29,75 | 33,65 | 2.423.300 | | 2001-05-18 | 00:00:00 | 33,61 | 33,61 | 32,05 | 32,99 | 2.083.500 | | 2001-05-21 | 00:00:00 | 33,04 | 35,49 | 32,46 | 35,12 | 1.961.700 | | 2001-05-22 | 00:00:00 | 35,31 | 35,42 | 33,84 | 35,01 | 1.646.900 | | 2001-05-23 | 00:00:00 | 35,00 | 35,10 | 33,89 | 34,21 | 848.600 | | 2001-05-24 | 00:00:00 | 34,40 | 36,35 | 34,20 | 36,34 | 786.300 | | 2001-05-25 | 00:00:00 | 36,50 | 36,68 | 34,50 | 35,40 | 392.900 | | 2001-05-29 | 00:00:00 | 35,35 | 35,40 | 34,85 | 35,09 | 560.500 | | 2001-05-30 | 00:00:00 | 34,50 | 34,70 | 32,60 | 32,68 | 515.600 | | 2001-05-31 | 00:00:00 | 32,88 | 33,99 | 32,63 | 33,32 | 778.000 | | 2001-06-01 | 00:00:00 | 33,45 | 34,00 | 32,62 | 33,58 | 578.900 | | 2001-06-04 | 00:00:00 | 32,80 | 34,75 | 32,70 | 33,81 | 661.900 | | 2001-06-05 | 00:00:00 | 33,86 | 36,10 | 33,65 | 34,13 | 932.300 | | 2001-06-06 | 00:00:00 | 36,30 | 36,44 | 34,80 | 35,75 | 1.117.100 | | 2001-06-07 | 00:00:00 | 35,77 | 37,53 | 35,50 | 36,39 | 1.884.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
