(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 7,22 | 7,23 | 6,50 | 6,58 | 1.622.500 | | 2001-12-04 | 00:00:00 | 6,49 | 6,62 | 5,62 | 6,23 | 1.953.900 | | 2001-12-05 | 00:00:00 | 6,22 | 6,97 | 6,22 | 6,80 | 1.539.700 | | 2001-12-06 | 00:00:00 | 6,85 | 6,89 | 6,50 | 6,55 | 1.199.600 | | 2001-12-07 | 00:00:00 | 6,53 | 6,60 | 6,05 | 6,19 | 923.800 | | 2001-12-10 | 00:00:00 | 6,18 | 6,29 | 5,72 | 6,00 | 1.334.700 | | 2001-12-11 | 00:00:00 | 6,19 | 6,22 | 5,75 | 5,79 | 1.192.300 | | 2001-12-12 | 00:00:00 | 5,77 | 6,20 | 5,71 | 6,01 | 1.305.700 | | 2001-12-13 | 00:00:00 | 5,88 | 5,97 | 5,75 | 5,85 | 515.700 | | 2001-12-14 | 00:00:00 | 5,86 | 7,06 | 5,76 | 6,75 | 4.647.500 | | 2001-12-17 | 00:00:00 | 7,21 | 8,83 | 7,15 | 8,41 | 7.914.000 | | 2001-12-18 | 00:00:00 | 9,82 | 10,11 | 9,06 | 9,40 | 5.744.400 | | 2001-12-19 | 00:00:00 | 9,24 | 10,84 | 8,88 | 10,81 | 6.445.000 | | 2001-12-20 | 00:00:00 | 10,71 | 11,59 | 9,12 | 9,17 | 6.898.400 | | 2001-12-21 | 00:00:00 | 9,50 | 9,65 | 8,33 | 8,98 | 4.716.100 | | 2001-12-24 | 00:00:00 | 9,34 | 10,16 | 9,10 | 9,79 | 3.736.600 | | 2001-12-26 | 00:00:00 | 11,19 | 11,60 | 10,40 | 10,57 | 10.933.500 | | 2001-12-27 | 00:00:00 | 11,18 | 11,29 | 10,61 | 11,02 | 3.838.800 | | 2001-12-28 | 00:00:00 | 11,19 | 11,19 | 10,45 | 10,80 | 2.675.800 | | 2001-12-31 | 00:00:00 | 10,95 | 11,70 | 10,63 | 11,63 | 3.865.000 | | 2002-01-02 | 00:00:00 | 12,11 | 13,05 | 10,69 | 10,88 | 11.305.600 | | 2002-01-03 | 00:00:00 | 10,01 | 10,05 | 8,87 | 9,46 | 24.312.000 | | 2002-01-04 | 00:00:00 | 9,66 | 10,00 | 9,42 | 9,95 | 5.323.900 | | 2002-01-07 | 00:00:00 | 10,20 | 10,20 | 8,88 | 9,15 | 7.483.800 | | 2002-01-08 | 00:00:00 | 9,30 | 9,69 | 9,05 | 9,57 | 3.052.100 | | 2002-01-09 | 00:00:00 | 9,77 | 9,80 | 8,58 | 8,79 | 3.337.300 | | 2002-01-10 | 00:00:00 | 8,54 | 8,70 | 7,61 | 7,95 | 8.241.600 | | 2002-01-11 | 00:00:00 | 7,95 | 8,56 | 7,61 | 7,62 | 6.114.900 | | 2002-01-14 | 00:00:00 | 7,69 | 7,80 | 6,74 | 7,11 | 5.225.200 | | 2002-01-15 | 00:00:00 | 7,55 | 8,14 | 7,32 | 7,85 | 7.262.400 | | 2002-01-16 | 00:00:00 | 7,77 | 7,79 | 7,09 | 7,23 | 2.693.800 | | 2002-01-17 | 00:00:00 | 7,79 | 7,79 | 7,18 | 7,49 | 2.138.600 | | 2002-01-18 | 00:00:00 | 7,22 | 7,65 | 7,10 | 7,49 | 1.757.800 | | 2002-01-22 | 00:00:00 | 7,71 | 8,03 | 7,35 | 7,40 | 2.017.700 | | 2002-01-23 | 00:00:00 | 7,29 | 7,45 | 6,78 | 6,79 | 2.969.400 | | 2002-01-24 | 00:00:00 | 6,93 | 7,25 | 6,43 | 6,89 | 2.930.600 | | 2002-01-25 | 00:00:00 | 6,89 | 7,37 | 6,75 | 6,97 | 2.895.500 | | 2002-01-28 | 00:00:00 | 7,01 | 7,19 | 6,65 | 6,73 | 2.028.700 | | 2002-01-29 | 00:00:00 | 6,82 | 7,02 | 6,45 | 6,49 | 2.146.300 | | 2002-01-30 | 00:00:00 | 6,58 | 6,76 | 5,70 | 6,76 | 3.347.700 | | 2002-01-31 | 00:00:00 | 6,69 | 6,74 | 6,08 | 6,23 | 2.071.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
