(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 57,00 | 58,25 | 57,00 | 57,29 | 2.681.500 | | 2005-04-07 | 00:00:00 | 57,21 | 58,38 | 56,71 | 58,03 | 1.641.000 | | 2005-04-08 | 00:00:00 | 57,96 | 58,26 | 57,39 | 57,81 | 1.749.000 | | 2005-04-11 | 00:00:00 | 59,56 | 60,23 | 56,69 | 57,05 | 8.181.600 | | 2005-04-12 | 00:00:00 | 56,75 | 58,25 | 56,48 | 57,94 | 2.565.000 | | 2005-04-13 | 00:00:00 | 58,06 | 58,25 | 57,10 | 57,50 | 1.174.000 | | 2005-04-14 | 00:00:00 | 57,34 | 57,45 | 56,27 | 56,45 | 1.534.200 | | 2005-04-15 | 00:00:00 | 56,50 | 57,42 | 55,00 | 55,60 | 2.500.000 | | 2005-04-18 | 00:00:00 | 55,85 | 57,29 | 55,44 | 57,25 | 2.936.500 | | 2005-04-19 | 00:00:00 | 57,82 | 58,23 | 57,08 | 57,71 | 1.671.300 | | 2005-04-20 | 00:00:00 | 57,66 | 58,94 | 57,66 | 58,54 | 2.267.900 | | 2005-04-21 | 00:00:00 | 58,93 | 59,77 | 58,69 | 59,33 | 1.584.800 | | 2005-04-22 | 00:00:00 | 59,10 | 60,64 | 58,72 | 60,28 | 2.112.900 | | 2005-04-25 | 00:00:00 | 60,63 | 61,51 | 59,50 | 61,25 | 2.979.600 | | 2005-04-26 | 00:00:00 | 60,44 | 62,41 | 59,90 | 61,92 | 2.451.600 | | 2005-04-27 | 00:00:00 | 61,01 | 61,98 | 60,57 | 61,00 | 2.336.400 | | 2005-04-28 | 00:00:00 | 60,43 | 61,16 | 59,70 | 60,63 | 1.886.900 | | 2005-04-29 | 00:00:00 | 60,72 | 60,92 | 59,21 | 59,92 | 1.541.500 | | 2005-05-02 | 00:00:00 | 60,07 | 60,28 | 58,76 | 59,73 | 1.654.100 | | 2005-05-03 | 00:00:00 | 59,54 | 60,01 | 59,11 | 59,51 | 984.000 | | 2005-05-04 | 00:00:00 | 59,54 | 61,85 | 59,42 | 61,49 | 2.543.000 | | 2005-05-05 | 00:00:00 | 61,50 | 63,28 | 61,30 | 63,19 | 2.841.500 | | 2005-05-06 | 00:00:00 | 63,24 | 63,63 | 62,58 | 63,24 | 1.722.800 | | 2005-05-09 | 00:00:00 | 63,24 | 63,45 | 61,55 | 62,03 | 1.863.300 | | 2005-05-10 | 00:00:00 | 61,75 | 62,00 | 61,41 | 61,67 | 1.533.400 | | 2005-05-11 | 00:00:00 | 61,82 | 62,10 | 60,53 | 61,84 | 1.082.100 | | 2005-05-12 | 00:00:00 | 62,44 | 63,75 | 62,00 | 62,59 | 2.220.900 | | 2005-05-13 | 00:00:00 | 62,75 | 63,50 | 60,72 | 61,55 | 2.017.400 | | 2005-05-16 | 00:00:00 | 61,15 | 61,23 | 60,10 | 60,44 | 1.089.100 | | 2005-05-17 | 00:00:00 | 60,39 | 60,50 | 59,27 | 60,28 | 1.336.000 | | 2005-05-18 | 00:00:00 | 60,23 | 60,76 | 59,61 | 59,68 | 1.150.900 | | 2005-05-19 | 00:00:00 | 59,60 | 59,69 | 58,60 | 59,45 | 2.034.400 | | 2005-05-20 | 00:00:00 | 59,15 | 60,50 | 59,09 | 60,11 | 1.902.500 | | 2005-05-23 | 00:00:00 | 60,30 | 61,17 | 60,21 | 60,78 | 1.314.900 | | 2005-05-24 | 00:00:00 | 60,78 | 61,02 | 59,50 | 60,02 | 1.254.600 | | 2005-05-25 | 00:00:00 | 59,72 | 59,81 | 58,11 | 58,97 | 2.185.800 | | 2005-05-26 | 00:00:00 | 58,96 | 62,10 | 58,96 | 61,95 | 4.535.000 | | 2005-05-27 | 00:00:00 | 61,76 | 62,19 | 61,26 | 61,85 | 1.490.000 | | 2005-05-31 | 00:00:00 | 60,90 | 61,18 | 60,51 | 60,76 | 1.229.700 | | 2005-06-01 | 00:00:00 | 60,75 | 61,46 | 60,50 | 61,19 | 854.700 | | 2005-06-02 | 00:00:00 | 61,22 | 61,22 | 60,36 | 60,57 | 890.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
