(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 6,31 | 6,34 | 6,10 | 6,16 | 46.195.200 | | 2005-02-08 | 00:00:00 | 6,18 | 6,20 | 5,86 | 5,93 | 70.574.700 | | 2005-02-09 | 00:00:00 | 5,97 | 6,15 | 5,89 | 5,99 | 65.574.100 | | 2005-02-10 | 00:00:00 | 6,06 | 6,13 | 5,93 | 5,93 | 37.718.800 | | 2005-02-11 | 00:00:00 | 5,86 | 6,03 | 5,74 | 5,98 | 47.496.500 | | 2005-02-14 | 00:00:00 | 5,99 | 6,04 | 5,93 | 5,95 | 20.089.800 | | 2005-02-15 | 00:00:00 | 5,94 | 6,05 | 5,89 | 5,97 | 25.582.000 | | 2005-02-16 | 00:00:00 | 5,95 | 6,20 | 5,92 | 6,04 | 38.532.200 | | 2005-02-17 | 00:00:00 | 6,13 | 6,18 | 5,98 | 5,99 | 31.072.200 | | 2005-02-18 | 00:00:00 | 6,01 | 6,03 | 5,85 | 5,87 | 27.667.500 | | 2005-02-22 | 00:00:00 | 5,58 | 5,81 | 5,49 | 5,56 | 85.833.100 | | 2005-02-23 | 00:00:00 | 5,67 | 5,71 | 5,59 | 5,62 | 30.534.700 | | 2005-02-24 | 00:00:00 | 5,68 | 5,75 | 5,54 | 5,58 | 30.899.700 | | 2005-02-25 | 00:00:00 | 5,53 | 5,55 | 5,13 | 5,15 | 91.097.200 | | 2005-02-28 | 00:00:00 | 5,20 | 5,60 | 5,19 | 5,57 | 81.592.300 | | 2005-03-01 | 00:00:00 | 5,90 | 5,99 | 5,86 | 5,89 | 80.297.700 | | 2005-03-02 | 00:00:00 | 5,84 | 6,15 | 5,72 | 5,92 | 87.715.800 | | 2005-03-03 | 00:00:00 | 6,03 | 6,05 | 5,75 | 5,75 | 53.111.200 | | 2005-03-04 | 00:00:00 | 5,77 | 5,81 | 5,65 | 5,66 | 40.583.000 | | 2005-03-07 | 00:00:00 | 5,74 | 5,92 | 5,71 | 5,89 | 39.624.600 | | 2005-03-08 | 00:00:00 | 5,88 | 5,89 | 5,78 | 5,80 | 27.585.200 | | 2005-03-09 | 00:00:00 | 5,75 | 5,78 | 5,60 | 5,60 | 37.082.600 | | 2005-03-10 | 00:00:00 | 5,64 | 5,66 | 5,42 | 5,45 | 43.287.600 | | 2005-03-11 | 00:00:00 | 5,51 | 5,65 | 5,32 | 5,36 | 47.767.300 | | 2005-03-14 | 00:00:00 | 5,41 | 5,45 | 5,23 | 5,33 | 45.281.500 | | 2005-03-15 | 00:00:00 | 5,34 | 5,38 | 5,31 | 5,33 | 29.139.900 | | 2005-03-16 | 00:00:00 | 5,34 | 5,34 | 5,20 | 5,23 | 32.980.300 | | 2005-03-17 | 00:00:00 | 5,28 | 5,44 | 5,26 | 5,38 | 32.827.000 | | 2005-03-18 | 00:00:00 | 5,43 | 5,44 | 5,22 | 5,29 | 28.713.000 | | 2005-03-21 | 00:00:00 | 5,36 | 5,43 | 5,29 | 5,39 | 28.481.000 | | 2005-03-22 | 00:00:00 | 5,39 | 5,50 | 5,25 | 5,28 | 31.006.600 | | 2005-03-23 | 00:00:00 | 5,33 | 5,46 | 5,25 | 5,42 | 35.810.900 | | 2005-03-24 | 00:00:00 | 5,44 | 5,47 | 5,32 | 5,33 | 26.999.900 | | 2005-03-28 | 00:00:00 | 5,35 | 5,36 | 5,26 | 5,28 | 29.057.300 | | 2005-03-29 | 00:00:00 | 5,26 | 5,39 | 5,23 | 5,38 | 34.363.100 | | 2005-03-30 | 00:00:00 | 5,42 | 5,70 | 5,39 | 5,67 | 52.917.800 | | 2005-03-31 | 00:00:00 | 5,64 | 5,64 | 5,54 | 5,62 | 27.585.500 | | 2005-04-01 | 00:00:00 | 5,67 | 5,75 | 5,53 | 5,56 | 36.163.600 | | 2005-04-04 | 00:00:00 | 5,52 | 5,52 | 5,36 | 5,45 | 28.629.700 | | 2005-04-05 | 00:00:00 | 5,50 | 5,61 | 5,42 | 5,59 | 27.954.300 | | 2005-04-06 | 00:00:00 | 5,48 | 5,55 | 5,35 | 5,39 | 35.876.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
