(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 5,87 | 6,08 | 5,68 | 6,00 | 40.243.100 | | 2005-06-03 | 00:00:00 | 5,99 | 6,09 | 5,97 | 6,00 | 24.755.500 | | 2005-06-06 | 00:00:00 | 5,99 | 6,00 | 5,85 | 5,89 | 20.609.500 | | 2005-06-07 | 00:00:00 | 5,86 | 5,99 | 5,81 | 5,84 | 30.094.200 | | 2005-06-08 | 00:00:00 | 5,87 | 5,90 | 5,81 | 5,83 | 20.612.900 | | 2005-06-09 | 00:00:00 | 5,80 | 5,87 | 5,65 | 5,76 | 22.262.200 | | 2005-06-10 | 00:00:00 | 5,75 | 5,80 | 5,61 | 5,65 | 21.243.100 | | 2005-06-13 | 00:00:00 | 5,77 | 6,07 | 5,76 | 5,99 | 49.150.100 | | 2005-06-14 | 00:00:00 | 5,99 | 6,01 | 5,88 | 5,90 | 41.167.600 | | 2005-06-15 | 00:00:00 | 5,89 | 5,94 | 5,79 | 5,91 | 26.827.400 | | 2005-06-16 | 00:00:00 | 6,00 | 6,11 | 5,95 | 5,99 | 96.096.900 | | 2005-06-17 | 00:00:00 | 6,05 | 6,08 | 5,97 | 6,02 | 45.520.400 | | 2005-06-20 | 00:00:00 | 5,99 | 6,02 | 5,94 | 6,01 | 28.640.300 | | 2005-06-21 | 00:00:00 | 6,03 | 6,05 | 5,93 | 5,96 | 31.406.700 | | 2005-06-22 | 00:00:00 | 6,00 | 6,00 | 5,86 | 5,92 | 30.455.000 | | 2005-06-23 | 00:00:00 | 5,93 | 5,97 | 5,85 | 5,88 | 29.305.200 | | 2005-06-24 | 00:00:00 | 5,87 | 6,10 | 5,87 | 5,96 | 37.940.200 | | 2005-06-27 | 00:00:00 | 6,02 | 6,02 | 5,96 | 5,99 | 19.435.100 | | 2005-06-28 | 00:00:00 | 6,05 | 6,57 | 6,03 | 6,43 | 97.613.700 | | 2005-06-29 | 00:00:00 | 6,56 | 6,80 | 6,52 | 6,58 | 102.396.400 | | 2005-06-30 | 00:00:00 | 6,67 | 6,69 | 6,40 | 6,48 | 58.279.000 | | 2005-07-01 | 00:00:00 | 6,48 | 6,61 | 6,25 | 6,55 | 30.711.400 | | 2005-07-05 | 00:00:00 | 6,60 | 6,65 | 6,49 | 6,61 | 33.280.300 | | 2005-07-06 | 00:00:00 | 6,62 | 6,69 | 6,57 | 6,63 | 28.267.800 | | 2005-07-07 | 00:00:00 | 6,40 | 6,65 | 6,40 | 6,64 | 32.572.200 | | 2005-07-08 | 00:00:00 | 6,73 | 7,01 | 6,71 | 6,98 | 63.129.800 | | 2005-07-11 | 00:00:00 | 7,16 | 7,49 | 6,95 | 7,11 | 90.572.600 | | 2005-07-12 | 00:00:00 | 6,99 | 7,01 | 6,85 | 6,98 | 62.614.300 | | 2005-07-13 | 00:00:00 | 6,98 | 7,00 | 6,87 | 6,91 | 38.967.500 | | 2005-07-14 | 00:00:00 | 6,94 | 7,01 | 6,66 | 6,73 | 47.181.300 | | 2005-07-15 | 00:00:00 | 6,79 | 6,82 | 6,51 | 6,80 | 49.126.900 | | 2005-07-18 | 00:00:00 | 6,90 | 6,96 | 6,83 | 6,84 | 28.845.800 | | 2005-07-19 | 00:00:00 | 6,96 | 6,96 | 6,78 | 6,85 | 23.417.100 | | 2005-07-20 | 00:00:00 | 6,81 | 6,82 | 6,70 | 6,75 | 30.502.200 | | 2005-07-21 | 00:00:00 | 6,82 | 6,90 | 6,74 | 6,83 | 25.637.600 | | 2005-07-22 | 00:00:00 | 6,85 | 6,94 | 6,83 | 6,93 | 22.167.900 | | 2005-07-25 | 00:00:00 | 7,00 | 7,01 | 6,94 | 7,00 | 30.582.800 | | 2005-07-26 | 00:00:00 | 6,99 | 7,01 | 6,96 | 7,00 | 16.886.200 | | 2005-07-27 | 00:00:00 | 7,00 | 7,00 | 6,94 | 6,97 | 15.740.300 | | 2005-07-28 | 00:00:00 | 6,99 | 7,00 | 6,79 | 6,88 | 32.338.300 | | 2005-07-29 | 00:00:00 | 6,86 | 6,89 | 6,80 | 6,82 | 18.289.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
