(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 5,72 | 5,85 | 5,51 | 5,78 | 3.117.600 | | 2002-04-02 | 00:00:00 | 5,71 | 5,78 | 5,40 | 5,40 | 1.315.600 | | 2002-04-03 | 00:00:00 | 5,50 | 5,58 | 4,98 | 5,05 | 1.831.900 | | 2002-04-04 | 00:00:00 | 4,95 | 5,10 | 4,75 | 4,99 | 1.444.400 | | 2002-04-05 | 00:00:00 | 5,03 | 5,35 | 5,00 | 5,17 | 1.522.400 | | 2002-04-08 | 00:00:00 | 4,95 | 5,36 | 4,71 | 5,12 | 1.534.800 | | 2002-04-09 | 00:00:00 | 5,35 | 5,40 | 5,14 | 5,34 | 969.300 | | 2002-04-10 | 00:00:00 | 5,49 | 5,55 | 5,03 | 5,16 | 1.406.500 | | 2002-04-11 | 00:00:00 | 5,12 | 5,19 | 4,97 | 4,97 | 857.900 | | 2002-04-12 | 00:00:00 | 5,18 | 5,21 | 4,87 | 5,10 | 1.044.400 | | 2002-04-15 | 00:00:00 | 5,20 | 5,35 | 5,11 | 5,32 | 957.600 | | 2002-04-16 | 00:00:00 | 5,38 | 5,59 | 5,35 | 5,40 | 1.805.200 | | 2002-04-17 | 00:00:00 | 5,43 | 5,59 | 5,18 | 5,28 | 1.457.800 | | 2002-04-18 | 00:00:00 | 5,25 | 5,50 | 5,14 | 5,50 | 1.041.900 | | 2002-04-19 | 00:00:00 | 5,60 | 5,69 | 5,13 | 5,20 | 1.351.400 | | 2002-04-22 | 00:00:00 | 5,22 | 5,32 | 5,03 | 5,09 | 744.700 | | 2002-04-23 | 00:00:00 | 5,16 | 5,17 | 4,99 | 5,02 | 1.279.100 | | 2002-04-24 | 00:00:00 | 5,12 | 5,23 | 4,97 | 5,01 | 702.100 | | 2002-04-25 | 00:00:00 | 5,04 | 5,09 | 4,77 | 4,89 | 1.037.200 | | 2002-04-26 | 00:00:00 | 4,93 | 5,00 | 4,70 | 4,72 | 929.700 | | 2002-04-29 | 00:00:00 | 4,62 | 4,68 | 4,22 | 4,25 | 1.134.300 | | 2002-04-30 | 00:00:00 | 4,27 | 4,49 | 4,19 | 4,49 | 1.177.200 | | 2002-05-01 | 00:00:00 | 4,53 | 4,65 | 4,25 | 4,50 | 1.189.100 | | 2002-05-02 | 00:00:00 | 4,45 | 4,45 | 4,00 | 4,29 | 1.048.900 | | 2002-05-03 | 00:00:00 | 4,33 | 4,33 | 3,81 | 4,00 | 1.345.700 | | 2002-05-06 | 00:00:00 | 4,00 | 4,14 | 3,95 | 3,98 | 781.700 | | 2002-05-07 | 00:00:00 | 4,01 | 4,03 | 3,54 | 3,59 | 1.576.400 | | 2002-05-08 | 00:00:00 | 3,89 | 4,05 | 3,83 | 4,00 | 1.026.600 | | 2002-05-09 | 00:00:00 | 4,08 | 4,08 | 3,75 | 3,75 | 802.800 | | 2002-05-10 | 00:00:00 | 3,77 | 4,00 | 3,75 | 3,97 | 1.299.400 | | 2002-05-13 | 00:00:00 | 4,03 | 4,23 | 3,92 | 4,20 | 1.126.200 | | 2002-05-14 | 00:00:00 | 4,41 | 4,51 | 4,11 | 4,41 | 1.663.800 | | 2002-05-15 | 00:00:00 | 4,50 | 4,62 | 4,15 | 4,48 | 1.131.200 | | 2002-05-16 | 00:00:00 | 4,55 | 4,61 | 4,32 | 4,49 | 934.400 | | 2002-05-17 | 00:00:00 | 4,52 | 4,55 | 4,40 | 4,43 | 470.800 | | 2002-05-20 | 00:00:00 | 4,37 | 4,43 | 4,13 | 4,23 | 604.800 | | 2002-05-21 | 00:00:00 | 4,26 | 4,28 | 4,05 | 4,22 | 509.100 | | 2002-05-22 | 00:00:00 | 4,02 | 4,13 | 3,82 | 3,96 | 579.200 | | 2002-05-23 | 00:00:00 | 3,99 | 4,05 | 3,83 | 4,04 | 580.600 | | 2002-05-24 | 00:00:00 | 3,99 | 4,03 | 3,83 | 3,85 | 456.700 | | 2002-05-28 | 00:00:00 | 3,75 | 3,86 | 3,64 | 3,68 | 848.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
