(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-09 | 00:00:00 | 6,22 | 6,28 | 6,16 | 6,18 | 27.215.757 | | 2018-10-10 | 00:00:00 | 6,14 | 6,19 | 5,95 | 5,95 | 26.624.364 | | 2018-10-11 | 00:00:00 | 5,97 | 6,13 | 5,95 | 5,97 | 30.865.374 | | 2018-10-12 | 00:00:00 | 6,11 | 6,19 | 6,05 | 6,19 | 36.176.804 | | 2018-10-15 | 00:00:00 | 6,15 | 6,23 | 6,09 | 6,14 | 18.843.707 | | 2018-10-16 | 00:00:00 | 6,19 | 6,36 | 6,15 | 6,31 | 16.669.518 | | 2018-10-17 | 00:00:00 | 6,30 | 6,33 | 6,24 | 6,31 | 6.351.372 | | 2018-10-18 | 00:00:00 | 6,37 | 6,38 | 6,13 | 6,16 | 26.116.835 | | 2018-10-19 | 00:00:00 | 6,23 | 6,26 | 6,01 | 6,01 | 27.216.854 | | 2018-10-22 | 00:00:00 | 6,03 | 6,12 | 5,96 | 6,03 | 26.140.318 | | 2018-10-23 | 00:00:00 | 6,00 | 6,04 | 5,88 | 5,95 | 28.647.890 | | 2018-10-24 | 00:00:00 | 6,05 | 6,15 | 5,65 | 5,65 | 44.025.733 | | 2018-10-25 | 00:00:00 | 5,74 | 5,88 | 5,67 | 5,79 | 30.234.541 | | 2018-10-26 | 00:00:00 | 5,62 | 5,79 | 5,62 | 5,67 | 36.780.554 | | 2018-10-29 | 00:00:00 | 5,75 | 5,84 | 5,55 | 5,62 | 27.451.289 | | 2018-10-30 | 00:00:00 | 5,64 | 5,87 | 5,59 | 5,86 | 47.527.963 | | 2018-10-31 | 00:00:00 | 5,89 | 6,08 | 5,87 | 6,02 | 35.600.685 | | 2018-11-01 | 00:00:00 | 5,99 | 6,12 | 5,93 | 6,11 | 21.899.327 | | 2018-11-02 | 00:00:00 | 6,14 | 6,17 | 6,01 | 6,11 | 27.024.924 | | 2018-11-05 | 00:00:00 | 6,14 | 6,17 | 6,06 | 6,11 | 23.867.702 | | 2018-11-06 | 00:00:00 | 6,12 | 6,37 | 6,10 | 6,34 | 30.000.359 | | 2018-11-07 | 00:00:00 | 6,37 | 6,38 | 6,22 | 6,30 | 28.099.957 | | 2018-11-08 | 00:00:00 | 6,25 | 6,34 | 6,17 | 6,21 | 21.964.192 | | 2018-11-09 | 00:00:00 | 6,17 | 6,24 | 6,14 | 6,21 | 19.573.276 | | 2018-11-12 | 00:00:00 | 6,19 | 6,22 | 6,10 | 6,12 | 28.439.441 | | 2018-11-13 | 00:00:00 | 6,18 | 6,30 | 6,11 | 6,15 | 38.079.870 | | 2018-11-14 | 00:00:00 | 6,15 | 6,30 | 6,15 | 6,25 | 27.668.377 | | 2018-11-15 | 00:00:00 | 6,22 | 6,34 | 6,19 | 6,32 | 31.067.816 | | 2018-11-16 | 00:00:00 | 6,31 | 6,34 | 6,19 | 6,27 | 32.363.854 | | 2018-11-19 | 00:00:00 | 6,25 | 6,26 | 6,03 | 6,05 | 30.284.939 | | 2018-11-20 | 00:00:00 | 6,00 | 6,03 | 5,83 | 5,87 | 33.505.246 | | 2018-11-21 | 00:00:00 | 5,90 | 6,07 | 5,88 | 6,04 | 23.087.780 | | 2018-11-23 | 00:00:00 | 5,99 | 6,13 | 5,97 | 6,06 | 10.598.421 | | 2018-11-26 | 00:00:00 | 6,12 | 6,21 | 6,04 | 6,14 | 26.520.988 | | 2018-11-27 | 00:00:00 | 6,12 | 6,18 | 6,01 | 6,10 | 31.510.401 | | 2018-11-28 | 00:00:00 | 6,07 | 6,20 | 6,07 | 6,19 | 23.495.177 | | 2018-11-29 | 00:00:00 | 6,15 | 6,34 | 6,11 | 6,32 | 34.856.622 | | 2018-11-30 | 00:00:00 | 6,34 | 6,36 | 6,20 | 6,23 | 32.284.379 | | 2018-12-03 | 00:00:00 | 6,30 | 6,32 | 6,15 | 6,32 | 27.354.113 | | 2018-12-04 | 00:00:00 | 6,31 | 6,38 | 6,17 | 6,19 | 31.755.703 | | | << < 101 102 103 > >> |
|
