(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 5,16 | 5,29 | 5,03 | 5,11 | 97.331.200 | | 2006-03-21 | 00:00:00 | 5,15 | 5,25 | 5,10 | 5,12 | 52.605.800 | | 2006-03-22 | 00:00:00 | 5,13 | 5,14 | 4,86 | 4,86 | 68.588.800 | | 2006-03-23 | 00:00:00 | 4,83 | 5,15 | 4,75 | 5,14 | 71.809.400 | | 2006-03-24 | 00:00:00 | 5,10 | 5,17 | 5,01 | 5,03 | 59.006.700 | | 2006-03-27 | 00:00:00 | 5,13 | 5,15 | 5,00 | 5,01 | 35.336.200 | | 2006-03-28 | 00:00:00 | 4,99 | 5,08 | 4,91 | 4,94 | 28.810.300 | | 2006-03-29 | 00:00:00 | 4,97 | 5,04 | 4,95 | 4,99 | 28.185.300 | | 2006-03-30 | 00:00:00 | 4,93 | 5,15 | 4,93 | 5,05 | 38.110.500 | | 2006-03-31 | 00:00:00 | 5,11 | 5,11 | 5,04 | 5,07 | 12.612.000 | | 2006-04-03 | 00:00:00 | 5,12 | 5,18 | 5,04 | 5,06 | 33.762.600 | | 2006-04-04 | 00:00:00 | 5,07 | 5,10 | 5,04 | 5,06 | 15.727.800 | | 2006-04-05 | 00:00:00 | 5,07 | 5,08 | 4,98 | 5,04 | 26.259.500 | | 2006-04-06 | 00:00:00 | 5,06 | 5,42 | 5,04 | 5,41 | 128.105.600 | | 2006-04-07 | 00:00:00 | 5,45 | 5,57 | 5,28 | 5,31 | 78.353.000 | | 2006-04-10 | 00:00:00 | 5,32 | 5,42 | 5,27 | 5,30 | 32.217.500 | | 2006-04-11 | 00:00:00 | 5,31 | 5,35 | 5,18 | 5,20 | 20.124.300 | | 2006-04-12 | 00:00:00 | 5,23 | 5,25 | 5,14 | 5,20 | 25.659.900 | | 2006-04-13 | 00:00:00 | 5,24 | 5,39 | 5,18 | 5,32 | 56.725.700 | | 2006-04-17 | 00:00:00 | 5,33 | 5,33 | 5,10 | 5,12 | 31.843.000 | | 2006-04-18 | 00:00:00 | 5,19 | 5,23 | 5,12 | 5,17 | 34.996.900 | | 2006-04-19 | 00:00:00 | 5,18 | 5,22 | 5,10 | 5,13 | 29.139.700 | | 2006-04-20 | 00:00:00 | 5,12 | 5,17 | 5,06 | 5,07 | 21.356.500 | | 2006-04-21 | 00:00:00 | 5,10 | 5,12 | 4,99 | 5,00 | 19.542.800 | | 2006-04-24 | 00:00:00 | 4,98 | 4,99 | 4,80 | 4,81 | 56.318.200 | | 2006-04-25 | 00:00:00 | 4,85 | 4,97 | 4,83 | 4,87 | 34.992.100 | | 2006-04-26 | 00:00:00 | 4,86 | 4,93 | 4,75 | 4,81 | 29.587.700 | | 2006-04-27 | 00:00:00 | 4,72 | 4,84 | 4,65 | 4,82 | 39.121.200 | | 2006-04-28 | 00:00:00 | 4,79 | 4,83 | 4,65 | 4,68 | 51.874.800 | | 2006-05-01 | 00:00:00 | 4,71 | 4,78 | 4,58 | 4,62 | 51.331.600 | | 2006-05-02 | 00:00:00 | 4,89 | 5,01 | 4,75 | 4,88 | 93.414.900 | | 2006-05-03 | 00:00:00 | 4,89 | 4,90 | 4,70 | 4,72 | 60.056.000 | | 2006-05-04 | 00:00:00 | 4,79 | 4,83 | 4,71 | 4,72 | 27.100.300 | | 2006-05-05 | 00:00:00 | 4,75 | 4,77 | 4,70 | 4,73 | 20.600.000 | | 2006-05-08 | 00:00:00 | 4,72 | 4,79 | 4,70 | 4,72 | 21.967.300 | | 2006-05-09 | 00:00:00 | 4,69 | 4,70 | 4,53 | 4,63 | 60.518.100 | | 2006-05-10 | 00:00:00 | 4,62 | 4,64 | 4,53 | 4,54 | 29.591.400 | | 2006-05-11 | 00:00:00 | 4,55 | 4,59 | 4,41 | 4,42 | 41.503.200 | | 2006-05-12 | 00:00:00 | 4,43 | 4,44 | 4,23 | 4,34 | 46.823.000 | | 2006-05-15 | 00:00:00 | 4,30 | 4,31 | 4,18 | 4,24 | 49.281.500 | | 2006-05-16 | 00:00:00 | 4,29 | 4,35 | 4,20 | 4,22 | 36.970.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
