(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 3,83 | 3,87 | 3,71 | 3,74 | 93.565.600 | | 2004-10-14 | 00:00:00 | 3,78 | 3,78 | 3,62 | 3,65 | 45.108.400 | | 2004-10-15 | 00:00:00 | 3,70 | 3,72 | 3,60 | 3,70 | 51.369.900 | | 2004-10-18 | 00:00:00 | 3,85 | 3,85 | 3,75 | 3,81 | 53.728.700 | | 2004-10-19 | 00:00:00 | 3,89 | 3,89 | 3,76 | 3,79 | 42.823.200 | | 2004-10-20 | 00:00:00 | 3,78 | 3,79 | 3,73 | 3,78 | 23.267.500 | | 2004-10-21 | 00:00:00 | 3,80 | 3,86 | 3,74 | 3,84 | 30.941.100 | | 2004-10-22 | 00:00:00 | 3,88 | 3,92 | 3,80 | 3,91 | 40.598.000 | | 2004-10-25 | 00:00:00 | 3,97 | 4,03 | 3,90 | 4,01 | 85.398.500 | | 2004-10-26 | 00:00:00 | 4,06 | 4,09 | 3,98 | 4,02 | 60.493.100 | | 2004-10-27 | 00:00:00 | 3,95 | 4,06 | 3,82 | 3,89 | 66.221.100 | | 2004-10-28 | 00:00:00 | 3,95 | 3,96 | 3,90 | 3,93 | 28.726.600 | | 2004-10-29 | 00:00:00 | 3,96 | 3,97 | 3,89 | 3,90 | 34.588.700 | | 2004-11-01 | 00:00:00 | 3,93 | 3,94 | 3,89 | 3,91 | 36.336.300 | | 2004-11-02 | 00:00:00 | 3,93 | 4,00 | 3,91 | 3,96 | 47.528.200 | | 2004-11-03 | 00:00:00 | 4,00 | 4,04 | 3,87 | 3,92 | 56.330.000 | | 2004-11-04 | 00:00:00 | 3,92 | 3,95 | 3,90 | 3,92 | 24.673.800 | | 2004-11-05 | 00:00:00 | 3,95 | 3,99 | 3,91 | 3,93 | 41.512.900 | | 2004-11-08 | 00:00:00 | 3,95 | 3,96 | 3,91 | 3,94 | 31.837.000 | | 2004-11-09 | 00:00:00 | 3,94 | 3,95 | 3,87 | 3,89 | 36.389.500 | | 2004-11-10 | 00:00:00 | 3,91 | 3,91 | 3,83 | 3,86 | 31.508.000 | | 2004-11-11 | 00:00:00 | 3,88 | 3,89 | 3,72 | 3,85 | 60.359.700 | | 2004-11-12 | 00:00:00 | 3,99 | 4,18 | 3,92 | 4,17 | 80.535.100 | | 2004-11-15 | 00:00:00 | 4,25 | 4,53 | 4,20 | 4,45 | 113.928.100 | | 2004-11-16 | 00:00:00 | 4,48 | 4,95 | 4,45 | 4,71 | 187.350.400 | | 2004-11-17 | 00:00:00 | 5,01 | 5,01 | 4,83 | 4,95 | 123.064.300 | | 2004-11-18 | 00:00:00 | 4,93 | 4,93 | 4,51 | 4,72 | 150.885.600 | | 2004-11-19 | 00:00:00 | 5,55 | 5,55 | 5,02 | 5,17 | 316.557.500 | | 2004-11-22 | 00:00:00 | 5,38 | 6,00 | 5,28 | 5,97 | 295.229.300 | | 2004-11-23 | 00:00:00 | 6,50 | 6,95 | 6,38 | 6,71 | 421.330.600 | | 2004-11-24 | 00:00:00 | 6,58 | 6,59 | 6,02 | 6,25 | 249.894.500 | | 2004-11-26 | 00:00:00 | 6,29 | 6,52 | 6,23 | 6,51 | 77.358.400 | | 2004-11-29 | 00:00:00 | 6,91 | 6,95 | 6,40 | 6,69 | 211.572.500 | | 2004-11-30 | 00:00:00 | 6,79 | 6,80 | 6,53 | 6,63 | 88.217.600 | | 2004-12-01 | 00:00:00 | 6,64 | 7,00 | 6,60 | 6,98 | 128.155.200 | | 2004-12-02 | 00:00:00 | 7,19 | 7,74 | 7,06 | 7,26 | 264.477.800 | | 2004-12-03 | 00:00:00 | 7,60 | 7,62 | 7,43 | 7,55 | 135.855.200 | | 2004-12-06 | 00:00:00 | 7,85 | 8,13 | 7,65 | 8,09 | 216.497.100 | | 2004-12-07 | 00:00:00 | 8,68 | 9,43 | 8,50 | 9,01 | 407.153.000 | | 2004-12-08 | 00:00:00 | 7,88 | 8,10 | 6,58 | 6,90 | 580.453.400 | | 2004-12-09 | 00:00:00 | 6,92 | 7,35 | 6,90 | 7,17 | 143.520.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
