(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 2,41 | 2,51 | 2,35 | 2,35 | 42.079.700 | | 2003-12-29 | 00:00:00 | 2,50 | 2,58 | 2,44 | 2,58 | 61.694.800 | | 2003-12-30 | 00:00:00 | 2,69 | 3,06 | 2,58 | 3,05 | 167.839.600 | | 2003-12-31 | 00:00:00 | 3,34 | 3,47 | 3,10 | 3,16 | 192.780.200 | | 2004-01-02 | 00:00:00 | 3,35 | 3,98 | 3,17 | 3,82 | 236.691.800 | | 2004-01-05 | 00:00:00 | 4,19 | 4,20 | 3,44 | 3,50 | 300.975.700 | | 2004-01-06 | 00:00:00 | 3,33 | 3,89 | 3,32 | 3,36 | 170.202.600 | | 2004-01-07 | 00:00:00 | 3,41 | 3,57 | 3,08 | 3,17 | 222.759.800 | | 2004-01-08 | 00:00:00 | 3,36 | 3,38 | 3,25 | 3,36 | 82.228.400 | | 2004-01-09 | 00:00:00 | 3,38 | 3,51 | 3,32 | 3,44 | 67.738.400 | | 2004-01-12 | 00:00:00 | 3,39 | 3,43 | 3,22 | 3,30 | 86.124.800 | | 2004-01-13 | 00:00:00 | 3,31 | 3,35 | 3,11 | 3,16 | 86.493.500 | | 2004-01-14 | 00:00:00 | 3,24 | 3,28 | 3,15 | 3,23 | 42.398.000 | | 2004-01-15 | 00:00:00 | 3,22 | 3,23 | 3,09 | 3,13 | 55.028.700 | | 2004-01-16 | 00:00:00 | 3,11 | 3,20 | 3,11 | 3,15 | 37.873.700 | | 2004-01-20 | 00:00:00 | 3,17 | 3,19 | 2,88 | 3,04 | 86.180.100 | | 2004-01-21 | 00:00:00 | 2,96 | 3,08 | 2,94 | 3,03 | 40.010.300 | | 2004-01-22 | 00:00:00 | 3,04 | 3,28 | 3,03 | 3,28 | 75.777.300 | | 2004-01-23 | 00:00:00 | 3,29 | 3,31 | 3,10 | 3,14 | 41.312.300 | | 2004-01-26 | 00:00:00 | 3,08 | 3,14 | 3,02 | 3,06 | 43.109.400 | | 2004-01-27 | 00:00:00 | 3,09 | 3,13 | 2,94 | 2,97 | 72.459.000 | | 2004-01-28 | 00:00:00 | 2,98 | 2,99 | 2,71 | 2,81 | 99.483.200 | | 2004-01-29 | 00:00:00 | 2,81 | 2,89 | 2,65 | 2,76 | 65.334.600 | | 2004-01-30 | 00:00:00 | 2,73 | 2,79 | 2,66 | 2,70 | 38.867.100 | | 2004-02-02 | 00:00:00 | 2,76 | 2,83 | 2,69 | 2,79 | 32.468.200 | | 2004-02-03 | 00:00:00 | 2,82 | 2,87 | 2,75 | 2,78 | 66.139.000 | | 2004-02-04 | 00:00:00 | 2,76 | 2,77 | 2,61 | 2,63 | 63.025.200 | | 2004-02-05 | 00:00:00 | 2,67 | 2,72 | 2,63 | 2,70 | 40.090.500 | | 2004-02-06 | 00:00:00 | 2,74 | 2,82 | 2,70 | 2,80 | 38.358.300 | | 2004-02-09 | 00:00:00 | 2,87 | 2,95 | 2,82 | 2,90 | 45.615.900 | | 2004-02-10 | 00:00:00 | 2,98 | 3,06 | 2,92 | 3,02 | 61.477.000 | | 2004-02-11 | 00:00:00 | 3,06 | 3,10 | 3,00 | 3,01 | 70.566.300 | | 2004-02-12 | 00:00:00 | 3,20 | 3,29 | 3,09 | 3,11 | 93.020.900 | | 2004-02-13 | 00:00:00 | 3,02 | 3,04 | 2,93 | 2,96 | 76.723.500 | | 2004-02-17 | 00:00:00 | 3,01 | 3,03 | 2,98 | 3,01 | 37.627.900 | | 2004-02-18 | 00:00:00 | 3,03 | 3,04 | 2,93 | 2,95 | 31.534.900 | | 2004-02-19 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,90 | 28.159.900 | | 2004-02-20 | 00:00:00 | 2,91 | 2,93 | 2,81 | 2,88 | 30.883.700 | | 2004-02-23 | 00:00:00 | 2,91 | 2,91 | 2,78 | 2,79 | 46.721.800 | | 2004-02-24 | 00:00:00 | 2,75 | 2,76 | 2,65 | 2,70 | 58.550.300 | | 2004-02-25 | 00:00:00 | 2,71 | 2,99 | 2,71 | 2,98 | 84.229.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
