(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 41,40 | 41,62 | 41,12 | 41,43 | 4.285.100 | | 2007-06-28 | 00:00:00 | 41,27 | 41,45 | 40,74 | 40,87 | 2.267.100 | | 2007-06-29 | 00:00:00 | 40,99 | 41,08 | 40,26 | 41,02 | 3.209.100 | | 2007-07-02 | 00:00:00 | 41,01 | 41,75 | 40,96 | 41,54 | 2.874.100 | | 2007-07-03 | 00:00:00 | 41,47 | 43,26 | 41,27 | 42,78 | 2.626.700 | | 2007-07-05 | 00:00:00 | 42,79 | 42,80 | 42,00 | 42,12 | 1.724.100 | | 2007-07-06 | 00:00:00 | 42,08 | 42,44 | 41,66 | 42,29 | 1.440.500 | | 2007-07-09 | 00:00:00 | 42,50 | 42,96 | 42,30 | 42,61 | 1.304.100 | | 2007-07-10 | 00:00:00 | 42,61 | 43,31 | 42,38 | 42,91 | 1.974.500 | | 2007-07-11 | 00:00:00 | 42,73 | 43,10 | 42,43 | 42,66 | 1.509.800 | | 2007-07-12 | 00:00:00 | 42,60 | 42,81 | 42,06 | 42,77 | 1.702.600 | | 2007-07-13 | 00:00:00 | 42,60 | 42,61 | 41,88 | 42,37 | 1.490.700 | | 2007-07-16 | 00:00:00 | 42,18 | 42,26 | 41,35 | 41,51 | 1.390.300 | | 2007-07-17 | 00:00:00 | 41,11 | 41,15 | 40,09 | 40,57 | 2.392.500 | | 2007-07-18 | 00:00:00 | 40,34 | 40,56 | 39,18 | 39,59 | 2.724.400 | | 2007-07-19 | 00:00:00 | 39,71 | 39,96 | 38,77 | 39,18 | 2.713.700 | | 2007-07-20 | 00:00:00 | 39,18 | 40,68 | 38,92 | 39,11 | 3.476.300 | | 2007-07-23 | 00:00:00 | 38,73 | 39,19 | 38,51 | 38,70 | 1.786.300 | | 2007-07-24 | 00:00:00 | 38,61 | 38,77 | 38,00 | 38,21 | 1.457.600 | | 2007-07-25 | 00:00:00 | 38,55 | 40,99 | 38,01 | 38,32 | 4.399.400 | | 2007-07-26 | 00:00:00 | 37,99 | 38,47 | 37,00 | 38,26 | 3.099.200 | | 2007-07-27 | 00:00:00 | 31,60 | 31,99 | 27,21 | 27,29 | 18.913.600 | | 2007-07-30 | 00:00:00 | 28,08 | 28,10 | 27,48 | 27,82 | 5.526.400 | | 2007-07-31 | 00:00:00 | 28,10 | 28,89 | 28,06 | 28,13 | 5.669.500 | | 2007-08-01 | 00:00:00 | 28,35 | 28,80 | 28,00 | 28,52 | 3.296.300 | | 2007-08-02 | 00:00:00 | 28,50 | 30,74 | 28,37 | 30,65 | 5.029.300 | | 2007-08-03 | 00:00:00 | 30,52 | 31,00 | 29,95 | 30,10 | 4.605.700 | | 2007-08-06 | 00:00:00 | 30,19 | 30,19 | 28,61 | 29,51 | 4.291.900 | | 2007-08-07 | 00:00:00 | 29,52 | 29,73 | 29,03 | 29,52 | 3.027.800 | | 2007-08-08 | 00:00:00 | 29,74 | 30,25 | 29,15 | 29,80 | 3.309.100 | | 2007-08-09 | 00:00:00 | 29,06 | 31,33 | 28,48 | 30,41 | 3.756.700 | | 2007-08-10 | 00:00:00 | 30,75 | 30,75 | 29,36 | 29,71 | 1.911.800 | | 2007-08-13 | 00:00:00 | 29,57 | 29,80 | 28,27 | 28,65 | 3.306.300 | | 2007-08-14 | 00:00:00 | 28,59 | 28,94 | 28,20 | 28,49 | 1.362.800 | | 2007-08-15 | 00:00:00 | 28,32 | 28,84 | 27,53 | 27,53 | 1.533.200 | | 2007-08-16 | 00:00:00 | 27,47 | 27,56 | 25,91 | 25,94 | 2.847.900 | | 2007-08-17 | 00:00:00 | 26,60 | 26,90 | 25,88 | 26,48 | 2.428.100 | | 2007-08-20 | 00:00:00 | 26,39 | 27,51 | 26,26 | 27,45 | 2.788.100 | | 2007-08-21 | 00:00:00 | 27,12 | 27,50 | 26,93 | 27,35 | 1.195.100 | | 2007-08-22 | 00:00:00 | 27,38 | 28,60 | 27,23 | 28,35 | 1.766.600 | | 2007-08-23 | 00:00:00 | 28,37 | 29,08 | 28,37 | 28,83 | 1.824.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
