(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 6,40 | 6,45 | 6,25 | 6,30 | 47.089.900 | | 2006-01-23 | 00:00:00 | 6,23 | 6,40 | 6,09 | 6,11 | 51.719.000 | | 2006-01-24 | 00:00:00 | 6,15 | 6,17 | 5,86 | 5,90 | 64.876.400 | | 2006-01-25 | 00:00:00 | 5,93 | 6,05 | 5,83 | 5,92 | 44.950.700 | | 2006-01-26 | 00:00:00 | 5,96 | 5,97 | 5,79 | 5,82 | 45.521.900 | | 2006-01-27 | 00:00:00 | 5,75 | 5,91 | 5,72 | 5,87 | 47.561.700 | | 2006-01-30 | 00:00:00 | 5,88 | 5,95 | 5,83 | 5,86 | 23.921.000 | | 2006-01-31 | 00:00:00 | 5,85 | 5,88 | 5,66 | 5,67 | 45.256.700 | | 2006-02-01 | 00:00:00 | 5,63 | 5,73 | 5,51 | 5,71 | 57.251.800 | | 2006-02-02 | 00:00:00 | 5,68 | 5,77 | 5,53 | 5,54 | 34.466.800 | | 2006-02-03 | 00:00:00 | 5,54 | 5,54 | 5,23 | 5,33 | 80.135.700 | | 2006-02-06 | 00:00:00 | 5,49 | 5,60 | 5,41 | 5,49 | 48.594.300 | | 2006-02-07 | 00:00:00 | 5,52 | 5,79 | 5,46 | 5,76 | 78.858.000 | | 2006-02-08 | 00:00:00 | 5,98 | 6,14 | 5,90 | 5,98 | 81.518.200 | | 2006-02-09 | 00:00:00 | 6,06 | 6,10 | 5,74 | 5,80 | 59.198.700 | | 2006-02-10 | 00:00:00 | 5,89 | 5,89 | 5,72 | 5,74 | 42.083.600 | | 2006-02-13 | 00:00:00 | 5,75 | 5,77 | 5,60 | 5,61 | 56.884.500 | | 2006-02-14 | 00:00:00 | 5,67 | 5,70 | 5,55 | 5,64 | 48.569.200 | | 2006-02-15 | 00:00:00 | 5,70 | 5,85 | 5,66 | 5,82 | 49.283.000 | | 2006-02-16 | 00:00:00 | 5,65 | 5,78 | 5,61 | 5,65 | 74.177.700 | | 2006-02-17 | 00:00:00 | 5,47 | 5,57 | 5,25 | 5,26 | 123.349.700 | | 2006-02-21 | 00:00:00 | 5,31 | 5,35 | 5,10 | 5,18 | 59.616.100 | | 2006-02-22 | 00:00:00 | 5,21 | 5,35 | 5,20 | 5,29 | 38.423.000 | | 2006-02-23 | 00:00:00 | 5,27 | 5,35 | 5,21 | 5,22 | 32.840.400 | | 2006-02-24 | 00:00:00 | 5,22 | 5,24 | 5,13 | 5,18 | 32.616.200 | | 2006-02-27 | 00:00:00 | 5,18 | 5,26 | 5,15 | 5,23 | 39.323.100 | | 2006-02-28 | 00:00:00 | 5,20 | 5,21 | 5,08 | 5,11 | 37.162.700 | | 2006-03-01 | 00:00:00 | 4,98 | 5,10 | 4,86 | 5,04 | 76.205.700 | | 2006-03-02 | 00:00:00 | 5,12 | 5,16 | 5,06 | 5,08 | 32.177.000 | | 2006-03-03 | 00:00:00 | 5,05 | 5,08 | 5,00 | 5,01 | 28.765.200 | | 2006-03-06 | 00:00:00 | 5,02 | 5,05 | 4,89 | 4,91 | 40.620.700 | | 2006-03-07 | 00:00:00 | 4,97 | 5,00 | 4,87 | 4,92 | 41.555.900 | | 2006-03-08 | 00:00:00 | 4,91 | 4,92 | 4,70 | 4,77 | 55.704.700 | | 2006-03-09 | 00:00:00 | 4,91 | 4,99 | 4,84 | 4,89 | 40.924.900 | | 2006-03-10 | 00:00:00 | 4,93 | 4,93 | 4,76 | 4,78 | 35.107.700 | | 2006-03-13 | 00:00:00 | 4,79 | 4,80 | 4,54 | 4,60 | 60.706.600 | | 2006-03-14 | 00:00:00 | 4,53 | 4,59 | 4,36 | 4,45 | 98.531.500 | | 2006-03-15 | 00:00:00 | 4,45 | 4,61 | 4,41 | 4,48 | 63.099.600 | | 2006-03-16 | 00:00:00 | 4,51 | 4,55 | 4,48 | 4,51 | 26.736.900 | | 2006-03-17 | 00:00:00 | 4,65 | 4,90 | 4,59 | 4,89 | 80.961.500 | | 2006-03-20 | 00:00:00 | 5,16 | 5,29 | 5,03 | 5,11 | 97.331.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
