(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 1,64 | 1,73 | 1,64 | 1,65 | 48.468.000 | | 2003-09-04 | 00:00:00 | 1,68 | 1,70 | 1,66 | 1,66 | 18.312.900 | | 2003-09-05 | 00:00:00 | 1,67 | 1,69 | 1,63 | 1,66 | 21.920.700 | | 2003-09-08 | 00:00:00 | 1,67 | 1,68 | 1,65 | 1,68 | 21.962.900 | | 2003-09-09 | 00:00:00 | 1,67 | 1,81 | 1,67 | 1,78 | 70.692.500 | | 2003-09-10 | 00:00:00 | 1,77 | 1,78 | 1,70 | 1,71 | 27.625.700 | | 2003-09-11 | 00:00:00 | 1,72 | 1,75 | 1,55 | 1,72 | 22.270.600 | | 2003-09-12 | 00:00:00 | 1,71 | 1,72 | 1,67 | 1,68 | 21.303.300 | | 2003-09-15 | 00:00:00 | 1,70 | 1,72 | 1,67 | 1,69 | 22.780.900 | | 2003-09-16 | 00:00:00 | 1,68 | 1,71 | 1,67 | 1,68 | 21.467.700 | | 2003-09-17 | 00:00:00 | 1,73 | 1,94 | 1,72 | 1,84 | 94.378.100 | | 2003-09-18 | 00:00:00 | 1,89 | 1,92 | 1,79 | 1,84 | 52.161.100 | | 2003-09-19 | 00:00:00 | 1,97 | 2,04 | 1,95 | 1,98 | 82.732.500 | | 2003-09-22 | 00:00:00 | 1,95 | 1,96 | 1,85 | 1,95 | 32.778.500 | | 2003-09-23 | 00:00:00 | 1,96 | 2,02 | 1,96 | 2,02 | 43.398.100 | | 2003-09-24 | 00:00:00 | 2,03 | 2,08 | 1,91 | 1,94 | 56.729.900 | | 2003-09-25 | 00:00:00 | 2,00 | 2,00 | 1,88 | 1,92 | 31.006.600 | | 2003-09-26 | 00:00:00 | 1,91 | 1,93 | 1,77 | 1,79 | 41.026.000 | | 2003-09-29 | 00:00:00 | 1,85 | 1,85 | 1,76 | 1,85 | 30.331.700 | | 2003-09-30 | 00:00:00 | 1,86 | 1,87 | 1,79 | 1,82 | 26.140.800 | | 2003-10-01 | 00:00:00 | 1,84 | 1,89 | 1,83 | 1,85 | 29.501.800 | | 2003-10-02 | 00:00:00 | 1,91 | 1,92 | 1,85 | 1,90 | 29.758.600 | | 2003-10-03 | 00:00:00 | 1,93 | 1,96 | 1,86 | 1,87 | 29.657.500 | | 2003-10-06 | 00:00:00 | 1,90 | 1,90 | 1,84 | 1,87 | 21.814.500 | | 2003-10-07 | 00:00:00 | 1,86 | 1,87 | 1,84 | 1,87 | 19.401.400 | | 2003-10-08 | 00:00:00 | 1,88 | 1,98 | 1,87 | 1,95 | 34.840.700 | | 2003-10-09 | 00:00:00 | 1,98 | 2,02 | 1,91 | 1,94 | 38.610.600 | | 2003-10-10 | 00:00:00 | 1,97 | 2,08 | 1,90 | 2,07 | 86.883.000 | | 2003-10-13 | 00:00:00 | 2,10 | 2,29 | 2,10 | 2,28 | 114.207.500 | | 2003-10-14 | 00:00:00 | 2,30 | 2,44 | 2,28 | 2,33 | 108.549.200 | | 2003-10-15 | 00:00:00 | 2,32 | 2,63 | 2,17 | 2,19 | 79.356.100 | | 2003-10-16 | 00:00:00 | 2,13 | 2,41 | 2,11 | 2,37 | 108.683.900 | | 2003-10-17 | 00:00:00 | 2,40 | 2,48 | 2,35 | 2,41 | 81.590.500 | | 2003-10-20 | 00:00:00 | 2,48 | 2,59 | 2,44 | 2,51 | 112.399.200 | | 2003-10-21 | 00:00:00 | 2,55 | 2,61 | 2,47 | 2,56 | 98.517.600 | | 2003-10-22 | 00:00:00 | 2,55 | 2,68 | 2,50 | 2,62 | 91.632.100 | | 2003-10-23 | 00:00:00 | 2,64 | 2,65 | 2,42 | 2,50 | 93.565.000 | | 2003-10-24 | 00:00:00 | 2,37 | 2,50 | 2,19 | 2,38 | 126.804.000 | | 2003-10-27 | 00:00:00 | 2,47 | 2,56 | 2,41 | 2,44 | 100.561.000 | | 2003-10-28 | 00:00:00 | 2,49 | 2,52 | 2,25 | 2,27 | 113.007.900 | | 2003-10-29 | 00:00:00 | 2,14 | 2,42 | 2,12 | 2,35 | 151.653.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
