(Login BolsaPT & Canal Forex) |
|
 Sirius XM Radio I - [Ticker: SIRI] |     | | Última Trade | 6,190 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.13 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 5,400 x 66.600 - 5,410 x 165.300 | EPS | 0,00 | | Abertura | 6,310 | PER | 0,00% | | Máximo | 6,380 | Pagamento Dividendo | | | Mínimo | 6,170 | Data Ex-Dividendo | | | Fecho Anterior | 6,320 | Yield | | | Volume | 31.755.703 | 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 SIRI de 2000-01-01 a 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-19 | 00:00:00 | 6,33 | 6,50 | 6,28 | 6,34 | 19.870.995 | | 2018-04-20 | 00:00:00 | 6,35 | 6,37 | 6,28 | 6,31 | 14.045.350 | | 2018-04-23 | 00:00:00 | 6,31 | 6,36 | 6,28 | 6,33 | 16.571.956 | | 2018-04-24 | 00:00:00 | 6,32 | 6,40 | 6,26 | 6,27 | 24.994.053 | | 2018-04-25 | 00:00:00 | 6,30 | 6,33 | 6,20 | 6,25 | 21.015.189 | | 2018-04-26 | 00:00:00 | 6,28 | 6,38 | 6,24 | 6,31 | 14.576.766 | | 2018-04-27 | 00:00:00 | 6,31 | 6,40 | 6,27 | 6,30 | 14.619.870 | | 2018-04-30 | 00:00:00 | 6,34 | 6,38 | 6,28 | 6,33 | 10.949.694 | | 2018-05-01 | 00:00:00 | 6,34 | 6,34 | 6,21 | 6,32 | 11.357.754 | | 2018-05-02 | 00:00:00 | 6,32 | 6,40 | 6,30 | 6,32 | 15.298.277 | | 2018-05-03 | 00:00:00 | 6,31 | 6,54 | 6,31 | 6,50 | 25.114.938 | | 2018-05-04 | 00:00:00 | 6,45 | 6,72 | 6,44 | 6,67 | 30.706.782 | | 2018-05-07 | 00:00:00 | 6,66 | 6,75 | 6,64 | 6,71 | 18.367.997 | | 2018-05-08 | 00:00:00 | 6,68 | 6,70 | 6,56 | 6,63 | 16.634.020 | | 2018-05-09 | 00:00:00 | 6,65 | 6,78 | 6,58 | 6,77 | 19.566.891 | | 2018-05-10 | 00:00:00 | 6,77 | 6,92 | 6,76 | 6,82 | 18.596.253 | | 2018-05-11 | 00:00:00 | 6,83 | 6,88 | 6,77 | 6,79 | 11.460.295 | | 2018-05-14 | 00:00:00 | 6,78 | 6,90 | 6,78 | 6,85 | 9.625.052 | | 2018-05-15 | 00:00:00 | 6,81 | 6,90 | 6,78 | 6,87 | 13.639.898 | | 2018-05-16 | 00:00:00 | 6,90 | 7,01 | 6,83 | 6,93 | 21.336.111 | | 2018-05-17 | 00:00:00 | 6,93 | 7,01 | 6,87 | 6,89 | 14.193.008 | | 2018-05-18 | 00:00:00 | 6,93 | 6,99 | 6,90 | 6,97 | 15.499.009 | | 2018-05-21 | 00:00:00 | 6,99 | 7,03 | 6,91 | 7,00 | 12.266.781 | | 2018-05-22 | 00:00:00 | 7,03 | 7,08 | 6,93 | 6,94 | 14.598.770 | | 2018-05-23 | 00:00:00 | 6,91 | 6,96 | 6,90 | 6,93 | 12.475.300 | | 2018-05-24 | 00:00:00 | 6,95 | 6,98 | 6,85 | 6,92 | 12.361.756 | | 2018-05-25 | 00:00:00 | 6,92 | 6,97 | 6,91 | 6,95 | 8.118.679 | | 2018-05-29 | 00:00:00 | 6,93 | 7,00 | 6,92 | 6,98 | 11.313.947 | | 2018-05-30 | 00:00:00 | 7,01 | 7,15 | 6,96 | 7,12 | 25.891.531 | | 2018-05-31 | 00:00:00 | 7,15 | 7,23 | 7,08 | 7,10 | 35.134.147 | | 2018-06-01 | 00:00:00 | 7,13 | 7,14 | 7,07 | 7,11 | 4.624.976 | | 2018-06-04 | 00:00:00 | 7,08 | 7,13 | 7,03 | 7,10 | 13.960.268 | | 2018-06-05 | 00:00:00 | 7,11 | 7,13 | 7,03 | 7,06 | 12.671.592 | | 2018-06-06 | 00:00:00 | 7,05 | 7,20 | 7,03 | 7,15 | 13.325.602 | | 2018-06-07 | 00:00:00 | 7,17 | 7,23 | 7,13 | 7,18 | 10.483.562 | | 2018-06-08 | 00:00:00 | 7,19 | 7,24 | 7,11 | 7,24 | 9.319.910 | | 2018-06-11 | 00:00:00 | 7,23 | 7,33 | 7,21 | 7,22 | 12.289.281 | | 2018-06-12 | 00:00:00 | 7,25 | 7,35 | 7,22 | 7,27 | 12.988.963 | | 2018-06-13 | 00:00:00 | 7,30 | 7,37 | 7,27 | 7,31 | 12.427.968 | | 2018-06-14 | 00:00:00 | 7,35 | 7,42 | 7,32 | 7,38 | 14.974.712 | | 2018-06-15 | 00:00:00 | 7,45 | 7,59 | 7,38 | 7,58 | 29.558.408 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
