(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 7,27 | 7,30 | 7,07 | 7,13 | 39.611.300 | | 2005-11-22 | 00:00:00 | 7,15 | 7,20 | 7,07 | 7,10 | 30.688.000 | | 2005-11-23 | 00:00:00 | 7,16 | 7,20 | 7,11 | 7,13 | 30.570.100 | | 2005-11-25 | 00:00:00 | 7,12 | 7,14 | 6,91 | 7,13 | 27.259.300 | | 2005-11-28 | 00:00:00 | 7,10 | 7,11 | 6,98 | 7,00 | 30.750.600 | | 2005-11-29 | 00:00:00 | 7,11 | 7,19 | 7,08 | 7,12 | 42.939.200 | | 2005-11-30 | 00:00:00 | 7,14 | 7,18 | 7,03 | 7,15 | 32.809.400 | | 2005-12-01 | 00:00:00 | 7,20 | 7,24 | 7,10 | 7,11 | 38.526.500 | | 2005-12-02 | 00:00:00 | 7,12 | 7,16 | 6,98 | 7,12 | 42.135.700 | | 2005-12-05 | 00:00:00 | 7,17 | 7,27 | 7,10 | 7,14 | 34.918.500 | | 2005-12-06 | 00:00:00 | 7,21 | 7,25 | 7,16 | 7,21 | 30.074.500 | | 2005-12-07 | 00:00:00 | 7,26 | 7,32 | 7,22 | 7,30 | 31.156.800 | | 2005-12-08 | 00:00:00 | 7,36 | 7,55 | 7,35 | 7,42 | 75.017.500 | | 2005-12-09 | 00:00:00 | 7,58 | 7,88 | 7,53 | 7,87 | 91.125.700 | | 2005-12-12 | 00:00:00 | 7,97 | 7,98 | 7,43 | 7,46 | 96.115.400 | | 2005-12-13 | 00:00:00 | 7,21 | 7,26 | 6,86 | 7,01 | 111.457.900 | | 2005-12-14 | 00:00:00 | 7,09 | 7,09 | 6,80 | 7,00 | 87.106.200 | | 2005-12-15 | 00:00:00 | 7,09 | 7,25 | 7,05 | 7,17 | 51.505.000 | | 2005-12-16 | 00:00:00 | 6,87 | 7,07 | 6,82 | 6,96 | 63.373.100 | | 2005-12-19 | 00:00:00 | 7,01 | 7,06 | 6,63 | 6,67 | 60.656.100 | | 2005-12-20 | 00:00:00 | 6,51 | 6,71 | 6,38 | 6,59 | 74.043.800 | | 2005-12-21 | 00:00:00 | 6,76 | 6,88 | 6,66 | 6,67 | 50.769.400 | | 2005-12-22 | 00:00:00 | 6,71 | 6,76 | 6,62 | 6,70 | 30.639.900 | | 2005-12-23 | 00:00:00 | 6,72 | 6,84 | 6,68 | 6,83 | 23.397.400 | | 2005-12-27 | 00:00:00 | 7,08 | 7,15 | 6,97 | 6,99 | 47.910.100 | | 2005-12-28 | 00:00:00 | 7,03 | 7,05 | 6,66 | 6,75 | 52.491.000 | | 2005-12-29 | 00:00:00 | 6,78 | 6,92 | 6,71 | 6,74 | 42.485.400 | | 2005-12-30 | 00:00:00 | 6,75 | 6,77 | 6,64 | 6,70 | 31.336.900 | | 2006-01-03 | 00:00:00 | 6,81 | 6,82 | 6,45 | 6,52 | 72.062.300 | | 2006-01-04 | 00:00:00 | 6,45 | 6,50 | 6,28 | 6,36 | 63.817.600 | | 2006-01-05 | 00:00:00 | 6,45 | 6,46 | 6,35 | 6,39 | 44.321.100 | | 2006-01-06 | 00:00:00 | 6,50 | 6,54 | 6,40 | 6,54 | 42.477.400 | | 2006-01-09 | 00:00:00 | 6,75 | 6,76 | 6,54 | 6,57 | 73.075.200 | | 2006-01-10 | 00:00:00 | 6,60 | 6,63 | 6,45 | 6,50 | 39.217.800 | | 2006-01-11 | 00:00:00 | 6,43 | 6,43 | 6,04 | 6,12 | 131.332.800 | | 2006-01-12 | 00:00:00 | 6,03 | 6,51 | 5,91 | 6,20 | 132.392.500 | | 2006-01-13 | 00:00:00 | 6,35 | 6,44 | 6,25 | 6,28 | 48.235.100 | | 2006-01-17 | 00:00:00 | 6,30 | 6,31 | 6,20 | 6,20 | 27.465.500 | | 2006-01-18 | 00:00:00 | 6,09 | 6,30 | 6,05 | 6,29 | 48.562.000 | | 2006-01-19 | 00:00:00 | 6,33 | 6,40 | 6,26 | 6,35 | 37.029.000 | | 2006-01-20 | 00:00:00 | 6,40 | 6,45 | 6,25 | 6,30 | 47.089.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
