(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 6,92 | 7,35 | 6,90 | 7,17 | 143.520.300 | | 2004-12-10 | 00:00:00 | 7,63 | 7,68 | 7,50 | 7,59 | 104.001.600 | | 2004-12-13 | 00:00:00 | 8,07 | 8,19 | 7,72 | 8,04 | 153.243.700 | | 2004-12-14 | 00:00:00 | 8,10 | 8,14 | 7,80 | 7,95 | 95.541.900 | | 2004-12-15 | 00:00:00 | 7,85 | 7,96 | 7,60 | 7,65 | 106.122.300 | | 2004-12-16 | 00:00:00 | 7,65 | 7,72 | 7,09 | 7,18 | 127.109.600 | | 2004-12-17 | 00:00:00 | 7,14 | 7,94 | 7,13 | 7,68 | 126.087.700 | | 2004-12-20 | 00:00:00 | 7,99 | 8,00 | 7,76 | 7,97 | 109.478.900 | | 2004-12-21 | 00:00:00 | 7,76 | 7,94 | 7,73 | 7,86 | 75.089.300 | | 2004-12-22 | 00:00:00 | 7,95 | 8,08 | 7,87 | 7,89 | 77.002.600 | | 2004-12-23 | 00:00:00 | 7,95 | 7,99 | 7,86 | 7,95 | 33.071.500 | | 2004-12-27 | 00:00:00 | 8,27 | 8,48 | 7,96 | 8,10 | 119.433.000 | | 2004-12-28 | 00:00:00 | 7,82 | 7,87 | 7,61 | 7,81 | 109.041.600 | | 2004-12-29 | 00:00:00 | 7,41 | 7,49 | 7,26 | 7,29 | 106.675.900 | | 2004-12-30 | 00:00:00 | 7,39 | 7,50 | 7,33 | 7,48 | 51.011.400 | | 2004-12-31 | 00:00:00 | 7,53 | 7,70 | 7,52 | 7,62 | 49.763.100 | | 2005-01-03 | 00:00:00 | 7,84 | 7,85 | 7,38 | 7,48 | 92.827.000 | | 2005-01-04 | 00:00:00 | 7,63 | 7,64 | 7,35 | 7,51 | 80.146.200 | | 2005-01-05 | 00:00:00 | 7,72 | 7,75 | 7,42 | 7,64 | 105.003.600 | | 2005-01-06 | 00:00:00 | 7,51 | 7,65 | 7,45 | 7,50 | 89.997.800 | | 2005-01-07 | 00:00:00 | 7,47 | 7,47 | 7,03 | 7,10 | 120.873.800 | | 2005-01-10 | 00:00:00 | 6,32 | 6,78 | 6,00 | 6,62 | 223.351.300 | | 2005-01-11 | 00:00:00 | 6,70 | 6,74 | 5,99 | 6,10 | 134.557.100 | | 2005-01-12 | 00:00:00 | 6,21 | 6,35 | 6,12 | 6,27 | 80.396.700 | | 2005-01-13 | 00:00:00 | 6,63 | 6,70 | 6,35 | 6,46 | 92.126.800 | | 2005-01-14 | 00:00:00 | 6,59 | 6,60 | 6,42 | 6,45 | 41.275.600 | | 2005-01-18 | 00:00:00 | 6,27 | 6,41 | 6,18 | 6,24 | 49.831.400 | | 2005-01-19 | 00:00:00 | 6,03 | 6,14 | 5,72 | 5,81 | 143.932.600 | | 2005-01-20 | 00:00:00 | 5,41 | 5,85 | 5,28 | 5,54 | 97.744.500 | | 2005-01-21 | 00:00:00 | 5,72 | 5,89 | 5,60 | 5,83 | 109.436.900 | | 2005-01-24 | 00:00:00 | 6,09 | 6,16 | 5,95 | 6,09 | 82.532.400 | | 2005-01-25 | 00:00:00 | 6,25 | 6,35 | 6,15 | 6,24 | 73.387.900 | | 2005-01-26 | 00:00:00 | 5,88 | 6,29 | 5,79 | 6,18 | 117.091.200 | | 2005-01-27 | 00:00:00 | 6,26 | 6,40 | 6,17 | 6,36 | 56.165.000 | | 2005-01-28 | 00:00:00 | 6,49 | 6,55 | 6,40 | 6,50 | 52.315.400 | | 2005-01-31 | 00:00:00 | 6,61 | 6,70 | 6,50 | 6,62 | 38.659.700 | | 2005-02-01 | 00:00:00 | 6,55 | 6,56 | 6,24 | 6,29 | 56.576.500 | | 2005-02-02 | 00:00:00 | 6,33 | 6,44 | 6,18 | 6,36 | 41.976.900 | | 2005-02-03 | 00:00:00 | 6,35 | 6,36 | 6,25 | 6,32 | 28.109.300 | | 2005-02-04 | 00:00:00 | 6,33 | 6,46 | 6,29 | 6,42 | 31.197.800 | | 2005-02-07 | 00:00:00 | 6,31 | 6,34 | 6,10 | 6,16 | 46.195.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
