(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 3,75 | 3,86 | 3,64 | 3,68 | 848.800 | | 2002-05-29 | 00:00:00 | 3,68 | 3,75 | 3,62 | 3,70 | 284.500 | | 2002-05-30 | 00:00:00 | 3,86 | 4,00 | 3,58 | 3,98 | 1.326.200 | | 2002-05-31 | 00:00:00 | 4,04 | 4,18 | 3,94 | 3,97 | 912.100 | | 2002-06-03 | 00:00:00 | 3,98 | 4,05 | 3,66 | 3,70 | 711.600 | | 2002-06-04 | 00:00:00 | 3,81 | 3,89 | 3,50 | 3,72 | 864.100 | | 2002-06-05 | 00:00:00 | 3,73 | 3,75 | 3,50 | 3,71 | 1.043.000 | | 2002-06-06 | 00:00:00 | 3,76 | 3,86 | 3,59 | 3,62 | 893.900 | | 2002-06-07 | 00:00:00 | 3,51 | 3,80 | 3,43 | 3,67 | 873.400 | | 2002-06-10 | 00:00:00 | 3,74 | 3,85 | 3,60 | 3,68 | 499.100 | | 2002-06-11 | 00:00:00 | 3,78 | 3,86 | 3,70 | 3,77 | 616.500 | | 2002-06-12 | 00:00:00 | 3,78 | 3,97 | 3,75 | 3,95 | 763.600 | | 2002-06-13 | 00:00:00 | 3,97 | 4,25 | 3,95 | 4,02 | 1.045.900 | | 2002-06-14 | 00:00:00 | 4,01 | 4,03 | 3,63 | 3,84 | 945.000 | | 2002-06-17 | 00:00:00 | 3,81 | 4,24 | 3,66 | 3,83 | 1.251.900 | | 2002-06-18 | 00:00:00 | 3,83 | 3,98 | 3,75 | 3,88 | 554.100 | | 2002-06-19 | 00:00:00 | 3,87 | 3,90 | 3,75 | 3,76 | 311.300 | | 2002-06-20 | 00:00:00 | 3,83 | 3,87 | 3,26 | 3,28 | 770.900 | | 2002-06-21 | 00:00:00 | 3,41 | 3,75 | 3,30 | 3,65 | 1.471.100 | | 2002-06-24 | 00:00:00 | 3,65 | 3,75 | 3,55 | 3,66 | 605.900 | | 2002-06-25 | 00:00:00 | 3,79 | 4,00 | 3,65 | 3,73 | 607.100 | | 2002-06-26 | 00:00:00 | 3,50 | 3,70 | 3,29 | 3,59 | 1.765.000 | | 2002-06-27 | 00:00:00 | 3,61 | 3,69 | 3,16 | 3,29 | 1.026.800 | | 2002-06-28 | 00:00:00 | 3,29 | 3,80 | 3,22 | 3,76 | 1.602.900 | | 2002-07-01 | 00:00:00 | 3,83 | 3,98 | 3,51 | 3,77 | 1.145.400 | | 2002-07-02 | 00:00:00 | 3,67 | 3,75 | 3,46 | 3,75 | 876.800 | | 2002-07-03 | 00:00:00 | 3,69 | 3,69 | 3,40 | 3,60 | 558.400 | | 2002-07-05 | 00:00:00 | 3,21 | 3,33 | 3,00 | 3,01 | 937.900 | | 2002-07-08 | 00:00:00 | 2,85 | 3,29 | 2,54 | 3,20 | 1.773.800 | | 2002-07-09 | 00:00:00 | 3,16 | 3,42 | 2,90 | 3,42 | 1.043.700 | | 2002-07-10 | 00:00:00 | 3,40 | 3,62 | 3,06 | 3,45 | 1.090.800 | | 2002-07-11 | 00:00:00 | 3,39 | 3,53 | 3,10 | 3,45 | 1.115.100 | | 2002-07-12 | 00:00:00 | 3,30 | 3,57 | 3,29 | 3,50 | 611.300 | | 2002-07-15 | 00:00:00 | 3,38 | 3,54 | 3,30 | 3,50 | 721.800 | | 2002-07-16 | 00:00:00 | 3,40 | 3,53 | 3,30 | 3,41 | 356.700 | | 2002-07-17 | 00:00:00 | 3,45 | 3,50 | 3,26 | 3,49 | 1.440.500 | | 2002-07-18 | 00:00:00 | 3,40 | 3,45 | 3,15 | 3,20 | 754.300 | | 2002-07-19 | 00:00:00 | 3,13 | 3,14 | 2,73 | 2,79 | 1.922.700 | | 2002-07-22 | 00:00:00 | 2,69 | 2,90 | 2,46 | 2,52 | 1.039.300 | | 2002-07-23 | 00:00:00 | 2,51 | 2,54 | 1,95 | 2,08 | 2.146.600 | | 2002-07-24 | 00:00:00 | 1,96 | 2,00 | 1,70 | 1,86 | 1.310.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
