(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 3,52 | 3,65 | 3,48 | 3,62 | 55.896.900 | | 2004-04-23 | 00:00:00 | 3,67 | 3,74 | 3,63 | 3,66 | 26.168.100 | | 2004-04-26 | 00:00:00 | 3,68 | 3,68 | 3,53 | 3,57 | 28.012.600 | | 2004-04-27 | 00:00:00 | 3,54 | 3,57 | 3,45 | 3,45 | 39.087.200 | | 2004-04-28 | 00:00:00 | 3,39 | 3,40 | 3,25 | 3,31 | 55.226.900 | | 2004-04-29 | 00:00:00 | 3,27 | 3,33 | 3,12 | 3,14 | 47.171.900 | | 2004-04-30 | 00:00:00 | 3,30 | 3,35 | 3,23 | 3,30 | 38.380.100 | | 2004-05-03 | 00:00:00 | 3,39 | 3,44 | 3,33 | 3,43 | 38.820.100 | | 2004-05-04 | 00:00:00 | 3,48 | 3,49 | 3,37 | 3,43 | 34.235.000 | | 2004-05-05 | 00:00:00 | 3,45 | 3,48 | 3,38 | 3,42 | 20.817.700 | | 2004-05-06 | 00:00:00 | 3,35 | 3,40 | 3,20 | 3,21 | 43.438.700 | | 2004-05-07 | 00:00:00 | 3,23 | 3,28 | 3,15 | 3,18 | 33.846.400 | | 2004-05-10 | 00:00:00 | 2,97 | 3,05 | 2,83 | 2,94 | 90.056.400 | | 2004-05-11 | 00:00:00 | 3,08 | 3,17 | 2,99 | 3,15 | 59.570.900 | | 2004-05-12 | 00:00:00 | 3,23 | 3,25 | 3,03 | 3,17 | 53.978.300 | | 2004-05-13 | 00:00:00 | 3,14 | 3,19 | 3,08 | 3,12 | 29.980.800 | | 2004-05-14 | 00:00:00 | 3,12 | 3,16 | 3,05 | 3,16 | 30.386.900 | | 2004-05-17 | 00:00:00 | 3,05 | 3,14 | 3,01 | 3,05 | 34.291.100 | | 2004-05-18 | 00:00:00 | 3,12 | 3,14 | 3,07 | 3,09 | 28.216.500 | | 2004-05-19 | 00:00:00 | 3,15 | 3,18 | 3,08 | 3,18 | 30.452.500 | | 2004-05-20 | 00:00:00 | 3,18 | 3,25 | 3,09 | 3,10 | 39.841.200 | | 2004-05-21 | 00:00:00 | 3,14 | 3,16 | 3,10 | 3,12 | 16.616.000 | | 2004-05-24 | 00:00:00 | 3,17 | 3,18 | 3,09 | 3,09 | 21.161.500 | | 2004-05-25 | 00:00:00 | 3,08 | 3,14 | 3,03 | 3,14 | 49.197.100 | | 2004-05-26 | 00:00:00 | 3,12 | 3,14 | 3,09 | 3,09 | 23.586.500 | | 2004-05-27 | 00:00:00 | 3,12 | 3,14 | 3,04 | 3,04 | 30.966.200 | | 2004-05-28 | 00:00:00 | 3,07 | 3,08 | 3,00 | 3,00 | 36.281.100 | | 2004-06-01 | 00:00:00 | 3,07 | 3,21 | 3,03 | 3,17 | 56.808.000 | | 2004-06-02 | 00:00:00 | 3,23 | 3,29 | 3,12 | 3,17 | 43.643.800 | | 2004-06-03 | 00:00:00 | 3,15 | 3,16 | 3,07 | 3,08 | 23.816.700 | | 2004-06-04 | 00:00:00 | 3,13 | 3,20 | 3,07 | 3,16 | 33.059.000 | | 2004-06-07 | 00:00:00 | 3,20 | 3,23 | 3,16 | 3,21 | 34.920.400 | | 2004-06-08 | 00:00:00 | 3,19 | 3,20 | 3,15 | 3,19 | 28.337.800 | | 2004-06-09 | 00:00:00 | 3,19 | 3,30 | 3,16 | 3,26 | 51.180.500 | | 2004-06-10 | 00:00:00 | 3,30 | 3,33 | 3,15 | 3,16 | 50.257.900 | | 2004-06-14 | 00:00:00 | 3,27 | 3,30 | 3,21 | 3,25 | 35.475.500 | | 2004-06-15 | 00:00:00 | 3,27 | 3,29 | 3,19 | 3,23 | 39.978.300 | | 2004-06-16 | 00:00:00 | 3,19 | 3,21 | 3,12 | 3,14 | 28.870.400 | | 2004-06-17 | 00:00:00 | 3,15 | 3,16 | 3,05 | 3,09 | 60.451.600 | | 2004-06-18 | 00:00:00 | 3,10 | 3,18 | 3,07 | 3,13 | 34.423.500 | | 2004-06-21 | 00:00:00 | 3,11 | 3,12 | 3,00 | 3,00 | 64.067.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
