(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 | | 2002-07-24 | 00:00:00 | 1,96 | 2,00 | 1,70 | 1,86 | 1.310.200 | | 2002-07-25 | 00:00:00 | 1,85 | 2,15 | 1,76 | 1,87 | 2.120.800 | | 2002-07-26 | 00:00:00 | 1,92 | 1,98 | 1,55 | 1,60 | 1.404.800 | | 2002-07-29 | 00:00:00 | 1,75 | 1,94 | 1,65 | 1,84 | 1.132.500 | | 2002-07-30 | 00:00:00 | 2,02 | 2,20 | 1,82 | 2,20 | 1.590.700 | | 2002-07-31 | 00:00:00 | 2,25 | 2,26 | 2,05 | 2,05 | 916.100 | | 2002-08-01 | 00:00:00 | 2,10 | 2,19 | 1,90 | 2,00 | 749.500 | | 2002-08-02 | 00:00:00 | 2,02 | 2,14 | 1,92 | 1,96 | 663.300 | | 2002-08-05 | 00:00:00 | 1,90 | 1,96 | 1,75 | 1,77 | 880.400 | | 2002-08-06 | 00:00:00 | 1,84 | 1,90 | 1,65 | 1,66 | 690.800 | | 2002-08-07 | 00:00:00 | 1,83 | 1,89 | 1,70 | 1,71 | 618.300 | | 2002-08-08 | 00:00:00 | 1,79 | 1,80 | 1,65 | 1,78 | 560.700 | | 2002-08-09 | 00:00:00 | 1,83 | 1,88 | 1,78 | 1,80 | 304.200 | | 2002-08-12 | 00:00:00 | 1,95 | 2,15 | 1,81 | 2,07 | 1.569.200 | | 2002-08-13 | 00:00:00 | 2,11 | 2,25 | 1,26 | 1,35 | 3.856.700 | | 2002-08-14 | 00:00:00 | 0,96 | 1,02 | 0,68 | 0,76 | 10.120.200 | | 2002-08-15 | 00:00:00 | 0,71 | 1,56 | 0,70 | 1,44 | 90.327 | | 2002-08-16 | 00:00:00 | 1,47 | 1,50 | 1,20 | 1,22 | 2.876.900 | | 2002-08-19 | 00:00:00 | 1,15 | 1,22 | 1,00 | 1,10 | 1.929.600 | | 2002-08-20 | 00:00:00 | 1,12 | 1,26 | 1,09 | 1,24 | 1.494.200 | | 2002-08-21 | 00:00:00 | 1,27 | 1,35 | 1,26 | 1,28 | 922.700 | | 2002-08-22 | 00:00:00 | 1,31 | 1,37 | 1,25 | 1,27 | 796.600 | | 2002-08-23 | 00:00:00 | 1,31 | 1,32 | 1,14 | 1,17 | 749.700 | | 2002-08-26 | 00:00:00 | 1,27 | 1,29 | 1,18 | 1,27 | 483.700 | | 2002-08-27 | 00:00:00 | 1,28 | 1,30 | 1,22 | 1,23 | 599.400 | | 2002-08-28 | 00:00:00 | 1,23 | 1,27 | 1,18 | 1,18 | 646.100 | | 2002-08-29 | 00:00:00 | 1,20 | 1,26 | 1,17 | 1,26 | 874.900 | | 2002-08-30 | 00:00:00 | 1,22 | 1,60 | 1,22 | 1,51 | 2.688.400 | | 2002-09-03 | 00:00:00 | 1,50 | 1,57 | 1,26 | 1,38 | 1.335.900 | | 2002-09-04 | 00:00:00 | 1,43 | 1,70 | 1,43 | 1,63 | 1.731.600 | | 2002-09-05 | 00:00:00 | 1,63 | 1,93 | 1,53 | 1,75 | 2.492.700 | | 2002-09-06 | 00:00:00 | 1,89 | 1,89 | 1,62 | 1,68 | 1.418.200 | | 2002-09-09 | 00:00:00 | 1,59 | 1,73 | 1,57 | 1,70 | 647.600 | | 2002-09-10 | 00:00:00 | 1,68 | 1,70 | 1,49 | 1,50 | 1.397.900 | | 2002-09-11 | 00:00:00 | 1,47 | 1,54 | 1,46 | 1,46 | 550.400 | | 2002-09-12 | 00:00:00 | 1,46 | 1,46 | 1,33 | 1,41 | 689.200 | | 2002-09-13 | 00:00:00 | 1,43 | 1,59 | 1,41 | 1,54 | 1.512.100 | | 2002-09-16 | 00:00:00 | 1,53 | 1,55 | 1,37 | 1,45 | 7.056 | | 2002-09-17 | 00:00:00 | 1,45 | 1,55 | 1,38 | 1,45 | 634.300 | | 2002-09-18 | 00:00:00 | 1,44 | 1,44 | 1,27 | 1,28 | 775.900 | | 2002-09-19 | 00:00:00 | 1,28 | 1,39 | 1,15 | 1,16 | 1.305.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
