(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 23,95 | 24,00 | 23,40 | 23,45 | 268.500 | | 2003-12-29 | 00:00:00 | 23,70 | 24,38 | 23,53 | 24,23 | 906.300 | | 2003-12-30 | 00:00:00 | 24,39 | 24,41 | 23,85 | 24,25 | 653.100 | | 2003-12-31 | 00:00:00 | 24,14 | 24,45 | 23,92 | 23,93 | 662.100 | | 2004-01-02 | 00:00:00 | 24,12 | 24,70 | 24,07 | 24,43 | 872.300 | | 2004-01-05 | 00:00:00 | 24,86 | 25,05 | 24,15 | 24,29 | 1.344.700 | | 2004-01-06 | 00:00:00 | 23,84 | 24,54 | 23,84 | 24,30 | 1.318.900 | | 2004-01-07 | 00:00:00 | 24,36 | 26,20 | 24,35 | 26,14 | 5.269.300 | | 2004-01-08 | 00:00:00 | 26,31 | 26,82 | 25,80 | 26,73 | 4.760.500 | | 2004-01-09 | 00:00:00 | 26,60 | 27,43 | 26,11 | 27,25 | 2.710.100 | | 2004-01-12 | 00:00:00 | 27,54 | 27,59 | 26,61 | 26,99 | 1.503.500 | | 2004-01-13 | 00:00:00 | 27,03 | 27,70 | 26,34 | 26,39 | 2.863.200 | | 2004-01-14 | 00:00:00 | 26,35 | 27,28 | 26,35 | 26,79 | 2.360.800 | | 2004-01-15 | 00:00:00 | 26,70 | 27,25 | 25,68 | 26,71 | 2.236.600 | | 2004-01-16 | 00:00:00 | 26,86 | 28,15 | 26,61 | 27,99 | 3.739.000 | | 2004-01-20 | 00:00:00 | 28,35 | 28,46 | 27,61 | 28,17 | 3.384.100 | | 2004-01-21 | 00:00:00 | 28,01 | 29,14 | 27,35 | 27,38 | 3.415.600 | | 2004-01-22 | 00:00:00 | 28,72 | 28,97 | 27,53 | 27,73 | 3.594.100 | | 2004-01-23 | 00:00:00 | 27,61 | 28,35 | 27,10 | 27,54 | 1.688.000 | | 2004-01-26 | 00:00:00 | 27,46 | 28,30 | 27,11 | 27,86 | 1.760.800 | | 2004-01-27 | 00:00:00 | 27,89 | 27,96 | 27,17 | 27,60 | 1.630.500 | | 2004-01-28 | 00:00:00 | 27,61 | 27,93 | 27,13 | 27,42 | 2.021.400 | | 2004-01-29 | 00:00:00 | 27,89 | 28,20 | 26,81 | 27,12 | 1.985.400 | | 2004-01-30 | 00:00:00 | 27,14 | 27,14 | 26,35 | 26,98 | 1.421.300 | | 2004-02-02 | 00:00:00 | 27,10 | 27,77 | 26,70 | 27,05 | 1.861.300 | | 2004-02-03 | 00:00:00 | 27,50 | 27,71 | 26,79 | 27,53 | 1.798.700 | | 2004-02-04 | 00:00:00 | 27,52 | 27,67 | 26,11 | 26,50 | 2.449.000 | | 2004-02-05 | 00:00:00 | 26,67 | 27,00 | 25,62 | 25,99 | 4.896.200 | | 2004-02-06 | 00:00:00 | 25,93 | 26,45 | 25,53 | 26,28 | 2.204.500 | | 2004-02-09 | 00:00:00 | 26,47 | 27,18 | 26,38 | 26,80 | 1.368.100 | | 2004-02-10 | 00:00:00 | 27,02 | 27,50 | 26,76 | 27,44 | 1.811.300 | | 2004-02-11 | 00:00:00 | 27,65 | 27,74 | 27,15 | 27,70 | 2.040.000 | | 2004-02-12 | 00:00:00 | 27,66 | 28,30 | 27,18 | 27,69 | 2.466.200 | | 2004-02-13 | 00:00:00 | 27,75 | 28,15 | 27,23 | 27,47 | 1.171.900 | | 2004-02-17 | 00:00:00 | 27,42 | 27,89 | 27,30 | 27,80 | 2.450.300 | | 2004-02-18 | 00:00:00 | 27,89 | 27,99 | 27,58 | 27,64 | 2.042.700 | | 2004-02-19 | 00:00:00 | 27,72 | 28,25 | 27,62 | 27,90 | 3.175.900 | | 2004-02-20 | 00:00:00 | 28,29 | 28,80 | 27,77 | 28,29 | 3.029.800 | | 2004-02-23 | 00:00:00 | 28,96 | 29,00 | 28,26 | 28,65 | 3.160.800 | | 2004-02-24 | 00:00:00 | 28,41 | 28,73 | 27,72 | 28,61 | 2.724.600 | | 2004-02-25 | 00:00:00 | 28,70 | 29,54 | 28,55 | 29,53 | 3.194.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
