(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 6,69 | 6,74 | 6,08 | 6,23 | 2.071.900 | | 2002-02-01 | 00:00:00 | 6,13 | 7,15 | 5,88 | 7,13 | 3.430.100 | | 2002-02-04 | 00:00:00 | 6,89 | 6,97 | 6,15 | 6,41 | 2.485.800 | | 2002-02-05 | 00:00:00 | 6,55 | 6,64 | 6,03 | 6,28 | 3.587.000 | | 2002-02-06 | 00:00:00 | 5,89 | 6,10 | 5,15 | 5,95 | 6.609.200 | | 2002-02-07 | 00:00:00 | 5,95 | 6,25 | 5,51 | 5,95 | 2.710.600 | | 2002-02-08 | 00:00:00 | 6,06 | 6,45 | 5,93 | 6,27 | 1.729.900 | | 2002-02-11 | 00:00:00 | 6,47 | 6,90 | 6,42 | 6,77 | 1.833.800 | | 2002-02-12 | 00:00:00 | 6,98 | 7,20 | 6,59 | 6,79 | 2.868.800 | | 2002-02-13 | 00:00:00 | 6,96 | 7,15 | 6,85 | 7,04 | 2.332.300 | | 2002-02-14 | 00:00:00 | 7,48 | 7,57 | 6,30 | 6,48 | 3.124.100 | | 2002-02-15 | 00:00:00 | 6,36 | 6,38 | 5,55 | 5,59 | 3.309.800 | | 2002-02-19 | 00:00:00 | 5,79 | 5,79 | 4,85 | 4,89 | 4.250.800 | | 2002-02-20 | 00:00:00 | 4,95 | 5,10 | 4,53 | 4,97 | 2.853.800 | | 2002-02-21 | 00:00:00 | 5,00 | 5,00 | 4,34 | 4,47 | 2.386.700 | | 2002-02-22 | 00:00:00 | 4,49 | 4,55 | 3,86 | 4,36 | 4.082.800 | | 2002-02-25 | 00:00:00 | 4,46 | 4,76 | 4,25 | 4,68 | 2.567.200 | | 2002-02-26 | 00:00:00 | 4,87 | 5,04 | 4,35 | 4,42 | 2.413.600 | | 2002-02-27 | 00:00:00 | 4,61 | 4,67 | 4,25 | 4,34 | 1.617.000 | | 2002-02-28 | 00:00:00 | 4,39 | 4,46 | 4,10 | 4,14 | 1.114.600 | | 2002-03-01 | 00:00:00 | 4,25 | 4,60 | 4,04 | 4,52 | 1.983.800 | | 2002-03-04 | 00:00:00 | 4,65 | 4,95 | 4,48 | 4,61 | 1.797.700 | | 2002-03-05 | 00:00:00 | 4,75 | 4,86 | 4,45 | 4,77 | 1.494.300 | | 2002-03-06 | 00:00:00 | 4,75 | 5,64 | 4,62 | 5,42 | 3.110.300 | | 2002-03-07 | 00:00:00 | 5,67 | 5,84 | 5,23 | 5,26 | 2.333.700 | | 2002-03-08 | 00:00:00 | 5,80 | 5,80 | 5,45 | 5,62 | 1.513.300 | | 2002-03-11 | 00:00:00 | 5,59 | 6,30 | 5,39 | 6,02 | 2.130.400 | | 2002-03-12 | 00:00:00 | 5,85 | 6,29 | 5,61 | 6,12 | 1.972.900 | | 2002-03-13 | 00:00:00 | 5,98 | 6,28 | 5,80 | 5,87 | 1.656.600 | | 2002-03-14 | 00:00:00 | 5,85 | 5,93 | 5,15 | 5,33 | 1.656.500 | | 2002-03-15 | 00:00:00 | 5,14 | 5,57 | 5,11 | 5,34 | 1.599.000 | | 2002-03-18 | 00:00:00 | 5,55 | 5,69 | 5,39 | 5,59 | 1.047.900 | | 2002-03-19 | 00:00:00 | 5,64 | 5,75 | 4,96 | 5,04 | 3.980.600 | | 2002-03-20 | 00:00:00 | 5,04 | 5,23 | 4,81 | 4,86 | 1.890.300 | | 2002-03-21 | 00:00:00 | 5,08 | 5,09 | 4,66 | 4,97 | 1.454.400 | | 2002-03-22 | 00:00:00 | 5,00 | 5,03 | 4,77 | 4,81 | 999.400 | | 2002-03-25 | 00:00:00 | 4,83 | 4,86 | 4,27 | 4,38 | 2.101.200 | | 2002-03-26 | 00:00:00 | 4,29 | 4,50 | 4,26 | 4,43 | 1.384.700 | | 2002-03-27 | 00:00:00 | 5,20 | 5,33 | 4,90 | 5,06 | 5.581.200 | | 2002-03-28 | 00:00:00 | 5,20 | 5,52 | 5,06 | 5,32 | 3.273.300 | | 2002-04-01 | 00:00:00 | 5,72 | 5,85 | 5,51 | 5,78 | 3.117.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
