(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 1,05 | 1,10 | 0,94 | 0,97 | 60.574.700 | | 2003-05-12 | 00:00:00 | 0,96 | 1,06 | 0,88 | 1,06 | 51.560.300 | | 2003-05-13 | 00:00:00 | 1,16 | 1,30 | 1,10 | 1,23 | 143.733.400 | | 2003-05-14 | 00:00:00 | 1,35 | 1,41 | 1,14 | 1,35 | 144.169.400 | | 2003-05-15 | 00:00:00 | 1,48 | 1,56 | 1,38 | 1,41 | 117.003.300 | | 2003-05-16 | 00:00:00 | 1,38 | 1,41 | 1,33 | 1,37 | 70.748.100 | | 2003-05-19 | 00:00:00 | 1,37 | 1,37 | 1,28 | 1,30 | 42.938.300 | | 2003-05-20 | 00:00:00 | 1,24 | 1,28 | 1,10 | 1,13 | 135.986.300 | | 2003-05-21 | 00:00:00 | 1,11 | 1,12 | 1,05 | 1,07 | 119.777.800 | | 2003-05-22 | 00:00:00 | 1,15 | 1,25 | 1,14 | 1,24 | 213.716.400 | | 2003-05-23 | 00:00:00 | 1,35 | 1,36 | 1,27 | 1,32 | 102.483.600 | | 2003-05-27 | 00:00:00 | 1,34 | 1,42 | 1,31 | 1,39 | 75.578.200 | | 2003-05-28 | 00:00:00 | 1,44 | 1,46 | 1,38 | 1,39 | 91.558.700 | | 2003-05-29 | 00:00:00 | 1,41 | 1,43 | 1,32 | 1,35 | 59.118.700 | | 2003-05-30 | 00:00:00 | 1,50 | 1,60 | 1,45 | 1,60 | 133.077.600 | | 2003-06-02 | 00:00:00 | 1,83 | 2,11 | 1,70 | 1,95 | 274.153.200 | | 2003-06-03 | 00:00:00 | 2,17 | 2,37 | 2,02 | 2,35 | 253.764.600 | | 2003-06-04 | 00:00:00 | 2,10 | 2,39 | 2,04 | 2,09 | 264.991.900 | | 2003-06-05 | 00:00:00 | 1,99 | 2,21 | 1,95 | 2,06 | 221.708.300 | | 2003-06-06 | 00:00:00 | 2,25 | 2,25 | 2,00 | 2,15 | 94.945.100 | | 2003-06-09 | 00:00:00 | 2,16 | 2,19 | 2,05 | 2,05 | 78.144.600 | | 2003-06-10 | 00:00:00 | 2,12 | 2,12 | 1,96 | 2,03 | 90.670.800 | | 2003-06-11 | 00:00:00 | 2,08 | 2,11 | 1,99 | 2,05 | 77.619.400 | | 2003-06-12 | 00:00:00 | 2,08 | 2,09 | 1,99 | 2,01 | 60.958.600 | | 2003-06-13 | 00:00:00 | 1,97 | 2,00 | 1,80 | 1,85 | 141.172.000 | | 2003-06-16 | 00:00:00 | 1,80 | 1,86 | 1,64 | 1,78 | 142.407.000 | | 2003-06-17 | 00:00:00 | 1,82 | 1,97 | 1,81 | 1,92 | 96.680.000 | | 2003-06-18 | 00:00:00 | 1,96 | 1,97 | 1,88 | 1,89 | 50.644.000 | | 2003-06-19 | 00:00:00 | 1,91 | 1,92 | 1,77 | 1,81 | 61.040.400 | | 2003-06-20 | 00:00:00 | 1,83 | 1,85 | 1,72 | 1,73 | 49.967.100 | | 2003-06-23 | 00:00:00 | 1,76 | 1,84 | 1,61 | 1,78 | 90.714.600 | | 2003-06-24 | 00:00:00 | 1,74 | 1,77 | 1,68 | 1,70 | 65.070.000 | | 2003-06-25 | 00:00:00 | 1,69 | 1,77 | 1,65 | 1,66 | 43.626.200 | | 2003-06-26 | 00:00:00 | 1,67 | 1,70 | 1,60 | 1,61 | 70.637.700 | | 2003-06-27 | 00:00:00 | 1,66 | 1,71 | 1,63 | 1,66 | 51.287.800 | | 2003-06-30 | 00:00:00 | 1,73 | 1,74 | 1,64 | 1,69 | 38.900.900 | | 2003-07-01 | 00:00:00 | 1,68 | 1,71 | 1,60 | 1,70 | 52.899.200 | | 2003-07-02 | 00:00:00 | 1,71 | 1,78 | 1,68 | 1,77 | 50.120.000 | | 2003-07-03 | 00:00:00 | 1,75 | 1,85 | 1,72 | 1,84 | 48.763.300 | | 2003-07-07 | 00:00:00 | 1,88 | 1,92 | 1,76 | 1,76 | 63.384.300 | | 2003-07-08 | 00:00:00 | 1,76 | 1,81 | 1,71 | 1,77 | 37.062.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
