(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 3,84 | 3,89 | 3,03 | 3,13 | 1.106.800 | | 2001-10-08 | 00:00:00 | 3,05 | 3,08 | 2,71 | 3,02 | 1.124.000 | | 2001-10-09 | 00:00:00 | 3,00 | 3,00 | 2,53 | 2,64 | 585.000 | | 2001-10-10 | 00:00:00 | 2,80 | 3,29 | 2,72 | 3,20 | 1.050.900 | | 2001-10-11 | 00:00:00 | 3,50 | 3,93 | 3,15 | 3,25 | 1.607.900 | | 2001-10-12 | 00:00:00 | 3,48 | 3,78 | 3,29 | 3,45 | 603.800 | | 2001-10-15 | 00:00:00 | 3,61 | 3,65 | 3,35 | 3,44 | 378.800 | | 2001-10-16 | 00:00:00 | 3,31 | 3,64 | 3,02 | 3,50 | 1.508.600 | | 2001-10-17 | 00:00:00 | 3,60 | 3,77 | 2,85 | 3,09 | 1.279.300 | | 2001-10-18 | 00:00:00 | 3,05 | 3,06 | 2,70 | 2,93 | 2.200.300 | | 2001-10-19 | 00:00:00 | 2,94 | 2,97 | 2,70 | 2,93 | 423.600 | | 2001-10-22 | 00:00:00 | 2,95 | 3,00 | 2,85 | 2,92 | 491.600 | | 2001-10-23 | 00:00:00 | 2,95 | 3,00 | 2,76 | 2,89 | 286.500 | | 2001-10-24 | 00:00:00 | 2,89 | 3,00 | 2,86 | 3,00 | 413.300 | | 2001-10-25 | 00:00:00 | 3,01 | 3,01 | 2,87 | 2,95 | 1.623.900 | | 2001-10-26 | 00:00:00 | 2,90 | 2,94 | 2,78 | 2,87 | 646.300 | | 2001-10-29 | 00:00:00 | 2,81 | 2,90 | 2,62 | 2,68 | 432.200 | | 2001-10-30 | 00:00:00 | 2,81 | 2,81 | 2,40 | 2,42 | 1.221.000 | | 2001-10-31 | 00:00:00 | 2,49 | 2,70 | 2,45 | 2,49 | 409.500 | | 2001-11-01 | 00:00:00 | 2,53 | 2,57 | 2,29 | 2,37 | 691.800 | | 2001-11-02 | 00:00:00 | 2,42 | 2,48 | 2,20 | 2,29 | 619.700 | | 2001-11-05 | 00:00:00 | 2,33 | 2,52 | 2,30 | 2,45 | 435.300 | | 2001-11-06 | 00:00:00 | 2,42 | 2,46 | 2,26 | 2,34 | 416.000 | | 2001-11-07 | 00:00:00 | 2,30 | 2,34 | 2,21 | 2,33 | 488.200 | | 2001-11-08 | 00:00:00 | 2,34 | 2,54 | 2,30 | 2,47 | 454.000 | | 2001-11-09 | 00:00:00 | 2,45 | 2,87 | 2,45 | 2,80 | 1.188.200 | | 2001-11-12 | 00:00:00 | 2,97 | 3,10 | 2,75 | 2,87 | 1.435.800 | | 2001-11-13 | 00:00:00 | 3,08 | 3,85 | 2,95 | 3,60 | 2.202.000 | | 2001-11-14 | 00:00:00 | 4,06 | 4,40 | 3,80 | 4,13 | 3.409.600 | | 2001-11-15 | 00:00:00 | 4,36 | 6,58 | 4,31 | 5,03 | 7.229.500 | | 2001-11-16 | 00:00:00 | 5,31 | 5,55 | 5,02 | 5,21 | 2.857.900 | | 2001-11-19 | 00:00:00 | 5,26 | 5,40 | 4,73 | 4,77 | 1.964.400 | | 2001-11-20 | 00:00:00 | 4,78 | 5,14 | 4,41 | 4,87 | 1.437.600 | | 2001-11-21 | 00:00:00 | 4,81 | 5,10 | 4,66 | 5,04 | 936.700 | | 2001-11-23 | 00:00:00 | 5,06 | 5,30 | 4,86 | 5,25 | 370.300 | | 2001-11-26 | 00:00:00 | 5,34 | 5,35 | 5,07 | 5,24 | 967.500 | | 2001-11-27 | 00:00:00 | 5,23 | 6,17 | 5,03 | 5,85 | 3.541.700 | | 2001-11-28 | 00:00:00 | 6,07 | 6,85 | 5,89 | 6,20 | 5.091.300 | | 2001-11-29 | 00:00:00 | 6,69 | 6,75 | 6,12 | 6,55 | 1.741.500 | | 2001-11-30 | 00:00:00 | 6,76 | 7,05 | 6,55 | 7,04 | 1.808.700 | | 2001-12-03 | 00:00:00 | 7,22 | 7,23 | 6,50 | 6,58 | 1.622.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
