(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 57,02 | 58,11 | 56,67 | 56,92 | 1.738.500 | | 2005-09-27 | 00:00:00 | 57,08 | 57,98 | 55,86 | 57,34 | 2.284.500 | | 2005-09-28 | 00:00:00 | 57,71 | 59,60 | 57,66 | 58,88 | 2.890.800 | | 2005-09-29 | 00:00:00 | 58,87 | 59,51 | 58,48 | 59,09 | 1.380.600 | | 2005-09-30 | 00:00:00 | 59,22 | 59,23 | 58,67 | 58,99 | 1.080.000 | | 2005-10-03 | 00:00:00 | 58,79 | 59,98 | 58,16 | 59,79 | 1.460.500 | | 2005-10-04 | 00:00:00 | 59,89 | 60,00 | 58,33 | 58,72 | 1.057.400 | | 2005-10-05 | 00:00:00 | 58,38 | 58,65 | 56,18 | 56,51 | 1.721.400 | | 2005-10-06 | 00:00:00 | 56,67 | 56,67 | 53,22 | 54,79 | 3.140.400 | | 2005-10-07 | 00:00:00 | 54,78 | 55,91 | 54,13 | 54,51 | 2.216.200 | | 2005-10-10 | 00:00:00 | 54,37 | 55,20 | 53,93 | 54,33 | 849.000 | | 2005-10-11 | 00:00:00 | 54,21 | 54,74 | 52,01 | 52,68 | 1.967.800 | | 2005-10-12 | 00:00:00 | 52,49 | 53,83 | 52,04 | 52,08 | 2.698.700 | | 2005-10-13 | 00:00:00 | 52,05 | 52,95 | 51,39 | 52,66 | 2.261.600 | | 2005-10-14 | 00:00:00 | 52,55 | 54,65 | 52,11 | 53,40 | 2.110.300 | | 2005-10-17 | 00:00:00 | 53,72 | 54,36 | 53,00 | 54,12 | 1.374.900 | | 2005-10-18 | 00:00:00 | 54,21 | 54,57 | 52,80 | 53,09 | 1.065.600 | | 2005-10-19 | 00:00:00 | 52,99 | 54,22 | 51,62 | 54,19 | 1.685.200 | | 2005-10-20 | 00:00:00 | 53,97 | 54,89 | 53,25 | 53,82 | 1.389.700 | | 2005-10-21 | 00:00:00 | 54,27 | 54,79 | 52,52 | 53,01 | 2.377.400 | | 2005-10-24 | 00:00:00 | 53,15 | 55,50 | 53,05 | 54,42 | 2.274.500 | | 2005-10-25 | 00:00:00 | 56,39 | 57,20 | 55,88 | 57,10 | 6.403.500 | | 2005-10-26 | 00:00:00 | 57,14 | 57,93 | 56,62 | 57,40 | 1.743.700 | | 2005-10-27 | 00:00:00 | 57,15 | 57,65 | 54,81 | 55,51 | 1.552.300 | | 2005-10-28 | 00:00:00 | 55,85 | 56,66 | 55,07 | 55,42 | 1.380.400 | | 2005-10-31 | 00:00:00 | 55,79 | 56,86 | 54,86 | 56,25 | 1.804.600 | | 2005-11-01 | 00:00:00 | 56,25 | 56,75 | 55,55 | 55,97 | 1.125.900 | | 2005-11-02 | 00:00:00 | 55,61 | 56,96 | 55,61 | 56,42 | 856.700 | | 2005-11-03 | 00:00:00 | 56,41 | 57,29 | 56,14 | 56,76 | 1.208.800 | | 2005-11-04 | 00:00:00 | 56,75 | 57,97 | 56,25 | 56,77 | 1.147.000 | | 2005-11-07 | 00:00:00 | 57,14 | 57,25 | 55,99 | 56,71 | 1.215.700 | | 2005-11-08 | 00:00:00 | 56,13 | 57,85 | 56,13 | 57,09 | 1.409.400 | | 2005-11-09 | 00:00:00 | 56,97 | 57,86 | 56,97 | 57,55 | 1.053.100 | | 2005-11-10 | 00:00:00 | 57,70 | 58,45 | 56,81 | 58,20 | 1.434.500 | | 2005-11-11 | 00:00:00 | 58,36 | 58,36 | 57,20 | 57,84 | 745.300 | | 2005-11-14 | 00:00:00 | 58,08 | 58,48 | 56,69 | 57,07 | 763.800 | | 2005-11-15 | 00:00:00 | 56,92 | 57,30 | 56,26 | 56,51 | 1.081.900 | | 2005-11-16 | 00:00:00 | 56,36 | 56,72 | 55,37 | 55,90 | 1.539.900 | | 2005-11-17 | 00:00:00 | 55,85 | 56,99 | 55,61 | 56,93 | 1.310.400 | | 2005-11-18 | 00:00:00 | 57,25 | 58,05 | 57,03 | 57,25 | 1.628.700 | | 2005-11-21 | 00:00:00 | 57,09 | 57,64 | 56,07 | 57,45 | 1.033.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
