(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 | | 2003-05-09 | 00:00:00 | 18,99 | 19,42 | 18,98 | 19,33 | 1.060.000 | | 2003-05-12 | 00:00:00 | 19,46 | 20,62 | 19,24 | 20,30 | 2.314.300 | | 2003-05-13 | 00:00:00 | 20,47 | 21,47 | 20,10 | 21,30 | 3.314.400 | | 2003-05-14 | 00:00:00 | 21,59 | 22,36 | 21,33 | 22,18 | 2.307.000 | | 2003-05-15 | 00:00:00 | 21,29 | 21,55 | 19,44 | 21,20 | 6.243.900 | | 2003-05-16 | 00:00:00 | 21,50 | 21,58 | 20,16 | 20,61 | 1.869.600 | | 2003-05-19 | 00:00:00 | 20,18 | 21,29 | 19,49 | 19,57 | 2.118.200 | | 2003-05-20 | 00:00:00 | 19,59 | 19,85 | 18,56 | 19,09 | 2.131.600 | | 2003-05-21 | 00:00:00 | 19,87 | 20,25 | 19,02 | 20,15 | 3.019.500 | | 2003-05-22 | 00:00:00 | 20,20 | 21,26 | 20,17 | 21,04 | 1.866.700 | | 2003-05-23 | 00:00:00 | 21,03 | 21,42 | 20,95 | 21,40 | 651.100 | | 2003-05-27 | 00:00:00 | 21,24 | 26,25 | 21,14 | 23,15 | 7.414.100 | | 2003-05-28 | 00:00:00 | 23,44 | 23,67 | 22,59 | 23,00 | 2.324.400 | | 2003-05-29 | 00:00:00 | 23,35 | 23,51 | 22,51 | 22,87 | 1.226.000 | | 2003-05-30 | 00:00:00 | 22,94 | 23,48 | 22,51 | 22,82 | 1.095.600 | | 2003-06-02 | 00:00:00 | 23,02 | 24,07 | 22,00 | 22,58 | 1.920.300 | | 2003-06-03 | 00:00:00 | 23,50 | 23,65 | 22,71 | 23,31 | 1.521.100 | | 2003-06-04 | 00:00:00 | 23,33 | 24,19 | 23,24 | 23,98 | 1.267.700 | | 2003-06-05 | 00:00:00 | 24,00 | 25,44 | 23,00 | 25,36 | 2.361.600 | | 2003-06-06 | 00:00:00 | 25,55 | 29,11 | 25,11 | 25,35 | 4.288.300 | | 2003-06-09 | 00:00:00 | 25,39 | 25,94 | 23,47 | 23,79 | 2.205.700 | | 2003-06-10 | 00:00:00 | 23,86 | 24,21 | 23,43 | 23,83 | 1.487.400 | | 2003-06-11 | 00:00:00 | 23,88 | 24,42 | 23,68 | 23,70 | 2.306.400 | | 2003-06-12 | 00:00:00 | 23,85 | 24,10 | 23,52 | 23,75 | 1.892.800 | | 2003-06-13 | 00:00:00 | 23,78 | 24,09 | 22,59 | 22,75 | 2.474.600 | | 2003-06-16 | 00:00:00 | 22,59 | 23,67 | 22,58 | 23,63 | 1.324.500 | | 2003-06-17 | 00:00:00 | 24,36 | 24,36 | 22,90 | 23,32 | 1.210.700 | | 2003-06-18 | 00:00:00 | 23,70 | 23,74 | 21,40 | 22,06 | 1.763.500 | | 2003-06-19 | 00:00:00 | 21,78 | 22,27 | 20,33 | 20,47 | 2.146.400 | | 2003-06-20 | 00:00:00 | 20,85 | 20,97 | 19,51 | 20,00 | 2.340.800 | | 2003-06-23 | 00:00:00 | 20,32 | 20,55 | 18,51 | 18,74 | 2.385.000 | | 2003-06-24 | 00:00:00 | 18,76 | 19,39 | 18,32 | 18,42 | 1.380.800 | | 2003-06-25 | 00:00:00 | 18,52 | 19,32 | 18,31 | 18,59 | 1.302.600 | | 2003-06-26 | 00:00:00 | 18,92 | 19,71 | 18,70 | 19,34 | 1.417.700 | | 2003-06-27 | 00:00:00 | 18,97 | 19,50 | 18,17 | 18,40 | 1.537.900 | | 2003-06-30 | 00:00:00 | 18,52 | 18,67 | 17,57 | 17,93 | 3.063.200 | | 2003-07-01 | 00:00:00 | 17,84 | 18,73 | 17,50 | 18,45 | 1.969.900 | | 2003-07-02 | 00:00:00 | 18,42 | 20,05 | 18,42 | 19,41 | 2.554.700 | | 2003-07-03 | 00:00:00 | 19,21 | 19,64 | 18,80 | 18,97 | 544.200 | | 2003-07-07 | 00:00:00 | 19,14 | 19,80 | 18,99 | 19,20 | 1.103.300 | | 2003-07-08 | 00:00:00 | 19,21 | 19,89 | 19,11 | 19,52 | 981.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
