(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-15 | 00:00:00 | 7,45 | 7,59 | 7,38 | 7,58 | 29.558.408 | | 2018-06-18 | 00:00:00 | 7,60 | 7,70 | 7,54 | 7,64 | 16.531.395 | | 2018-06-19 | 00:00:00 | 7,54 | 7,57 | 7,41 | 7,47 | 23.855.738 | | 2018-06-20 | 00:00:00 | 7,47 | 7,52 | 7,41 | 7,51 | 13.010.033 | | 2018-06-21 | 00:00:00 | 7,28 | 7,30 | 7,04 | 7,16 | 30.537.171 | | 2018-06-22 | 00:00:00 | 7,20 | 7,24 | 7,13 | 7,14 | 31.099.134 | | 2018-06-25 | 00:00:00 | 7,15 | 7,19 | 7,01 | 7,06 | 19.864.182 | | 2018-06-26 | 00:00:00 | 6,88 | 6,98 | 6,62 | 6,92 | 29.656.481 | | 2018-06-27 | 00:00:00 | 6,89 | 6,90 | 6,61 | 6,65 | 41.541.130 | | 2018-06-28 | 00:00:00 | 6,69 | 6,83 | 6,62 | 6,82 | 38.417.390 | | 2018-06-29 | 00:00:00 | 6,92 | 6,92 | 6,77 | 6,77 | 17.986.670 | | 2018-07-02 | 00:00:00 | 6,75 | 6,84 | 6,72 | 6,82 | 11.173.743 | | 2018-07-03 | 00:00:00 | 6,89 | 6,94 | 6,75 | 6,75 | 9.431.598 | | 2018-07-05 | 00:00:00 | 6,79 | 6,96 | 6,74 | 6,90 | 13.987.493 | | 2018-07-06 | 00:00:00 | 6,88 | 7,00 | 6,87 | 7,00 | 9.530.886 | | 2018-07-09 | 00:00:00 | 7,05 | 7,06 | 6,96 | 7,04 | 12.539.369 | | 2018-07-10 | 00:00:00 | 7,06 | 7,08 | 6,94 | 7,02 | 11.972.615 | | 2018-07-11 | 00:00:00 | 7,03 | 7,09 | 6,98 | 7,05 | 12.566.754 | | 2018-07-12 | 00:00:00 | 7,05 | 7,11 | 7,02 | 7,11 | 11.034.268 | | 2018-07-13 | 00:00:00 | 7,12 | 7,15 | 7,05 | 7,10 | 8.986.164 | | 2018-07-16 | 00:00:00 | 7,10 | 7,13 | 7,01 | 7,04 | 10.468.606 | | 2018-07-17 | 00:00:00 | 7,00 | 7,10 | 6,99 | 7,07 | 10.965.912 | | 2018-07-18 | 00:00:00 | 7,08 | 7,25 | 7,06 | 7,13 | 14.751.981 | | 2018-07-19 | 00:00:00 | 7,11 | 7,18 | 7,09 | 7,14 | 12.653.446 | | 2018-07-20 | 00:00:00 | 7,15 | 7,15 | 7,07 | 7,11 | 11.551.972 | | 2018-07-23 | 00:00:00 | 7,07 | 7,14 | 7,07 | 7,12 | 8.480.157 | | 2018-07-24 | 00:00:00 | 7,15 | 7,17 | 6,97 | 6,98 | 17.354.614 | | 2018-07-25 | 00:00:00 | 7,10 | 7,20 | 7,06 | 7,14 | 16.151.863 | | 2018-07-26 | 00:00:00 | 7,18 | 7,29 | 7,13 | 7,20 | 13.915.703 | | 2018-07-27 | 00:00:00 | 7,23 | 7,26 | 7,04 | 7,08 | 15.998.181 | | 2018-07-30 | 00:00:00 | 7,07 | 7,11 | 6,94 | 6,99 | 14.549.388 | | 2018-07-31 | 00:00:00 | 7,00 | 7,09 | 7,00 | 7,02 | 13.971.869 | | 2018-08-01 | 00:00:00 | 6,99 | 7,04 | 6,84 | 6,86 | 17.919.785 | | 2018-08-02 | 00:00:00 | 6,82 | 6,97 | 6,81 | 6,96 | 14.104.975 | | 2018-08-03 | 00:00:00 | 6,94 | 7,01 | 6,85 | 6,87 | 14.631.900 | | 2018-08-06 | 00:00:00 | 6,84 | 6,94 | 6,84 | 6,89 | 19.249.422 | | 2018-08-07 | 00:00:00 | 6,88 | 6,97 | 6,85 | 6,86 | 12.635.957 | | 2018-08-08 | 00:00:00 | 6,86 | 6,96 | 6,86 | 6,95 | 12.849.904 | | 2018-08-09 | 00:00:00 | 6,95 | 7,05 | 6,93 | 7,00 | 12.965.015 | | 2018-08-10 | 00:00:00 | 6,96 | 7,03 | 6,90 | 6,96 | 9.787.126 | | 2018-08-13 | 00:00:00 | 6,96 | 7,00 | 6,94 | 6,95 | 9.982.578 | | | << < 101 102 103 > >> |
|
