(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 4,29 | 4,35 | 4,20 | 4,22 | 36.970.200 | | 2006-05-17 | 00:00:00 | 4,19 | 4,20 | 3,99 | 4,02 | 80.170.000 | | 2006-05-18 | 00:00:00 | 4,07 | 4,10 | 3,99 | 4,01 | 35.950.400 | | 2006-05-19 | 00:00:00 | 4,03 | 4,04 | 3,90 | 4,00 | 49.451.100 | | 2006-05-22 | 00:00:00 | 3,97 | 4,07 | 3,92 | 3,96 | 36.752.200 | | 2006-05-23 | 00:00:00 | 4,04 | 4,06 | 3,90 | 3,90 | 29.192.600 | | 2006-05-24 | 00:00:00 | 3,91 | 3,92 | 3,60 | 3,68 | 77.459.600 | | 2006-05-25 | 00:00:00 | 3,84 | 4,30 | 3,76 | 4,22 | 101.808.100 | | 2006-05-26 | 00:00:00 | 4,35 | 4,45 | 4,08 | 4,18 | 88.622.600 | | 2006-05-30 | 00:00:00 | 4,43 | 4,54 | 4,33 | 4,39 | 77.786.400 | | 2006-05-31 | 00:00:00 | 4,53 | 4,56 | 4,44 | 4,50 | 42.547.200 | | 2006-06-01 | 00:00:00 | 4,58 | 4,59 | 4,32 | 4,51 | 54.029.800 | | 2006-06-02 | 00:00:00 | 4,50 | 4,51 | 4,31 | 4,41 | 47.671.100 | | 2006-06-05 | 00:00:00 | 4,36 | 4,40 | 4,23 | 4,26 | 32.090.600 | | 2006-06-06 | 00:00:00 | 4,30 | 4,31 | 4,17 | 4,20 | 38.219.900 | | 2006-06-07 | 00:00:00 | 4,24 | 4,33 | 4,21 | 4,26 | 22.834.400 | | 2006-06-08 | 00:00:00 | 4,20 | 4,36 | 4,18 | 4,27 | 38.506.200 | | 2006-06-09 | 00:00:00 | 4,32 | 4,33 | 4,25 | 4,26 | 16.938.600 | | 2006-06-12 | 00:00:00 | 4,25 | 4,25 | 4,10 | 4,11 | 30.967.300 | | 2006-06-13 | 00:00:00 | 4,09 | 4,12 | 4,01 | 4,09 | 47.130.900 | | 2006-06-14 | 00:00:00 | 4,10 | 4,16 | 4,04 | 4,10 | 25.275.100 | | 2006-06-15 | 00:00:00 | 4,13 | 4,21 | 4,04 | 4,14 | 36.810.800 | | 2006-06-16 | 00:00:00 | 4,09 | 4,13 | 4,04 | 4,07 | 21.564.600 | | 2006-06-19 | 00:00:00 | 4,10 | 4,13 | 3,96 | 3,98 | 37.793.200 | | 2006-06-20 | 00:00:00 | 3,98 | 4,06 | 3,92 | 4,01 | 22.452.600 | | 2006-06-21 | 00:00:00 | 4,00 | 4,24 | 4,00 | 4,21 | 33.148.200 | | 2006-06-22 | 00:00:00 | 4,23 | 4,25 | 4,15 | 4,19 | 20.418.700 | | 2006-06-23 | 00:00:00 | 4,20 | 4,50 | 4,13 | 4,47 | 84.227.700 | | 2006-06-26 | 00:00:00 | 4,41 | 4,84 | 4,36 | 4,70 | 93.005.800 | | 2006-06-27 | 00:00:00 | 4,65 | 4,68 | 4,52 | 4,57 | 43.713.100 | | 2006-06-28 | 00:00:00 | 4,62 | 4,70 | 4,55 | 4,66 | 37.812.600 | | 2006-06-29 | 00:00:00 | 4,70 | 4,76 | 4,65 | 4,73 | 43.986.700 | | 2006-06-30 | 00:00:00 | 4,75 | 4,78 | 4,67 | 4,75 | 16.301.300 | | 2006-07-03 | 00:00:00 | 4,74 | 4,77 | 4,55 | 4,61 | 16.170.400 | | 2006-07-05 | 00:00:00 | 4,56 | 4,56 | 4,47 | 4,48 | 36.564.000 | | 2006-07-06 | 00:00:00 | 4,66 | 4,72 | 4,52 | 4,53 | 48.011.000 | | 2006-07-07 | 00:00:00 | 4,55 | 4,55 | 4,40 | 4,41 | 23.935.000 | | 2006-07-10 | 00:00:00 | 4,43 | 4,44 | 4,26 | 4,28 | 24.499.700 | | 2006-07-11 | 00:00:00 | 4,25 | 4,40 | 4,21 | 4,32 | 30.633.900 | | 2006-07-12 | 00:00:00 | 4,30 | 4,35 | 4,20 | 4,22 | 27.483.800 | | 2006-07-13 | 00:00:00 | 4,18 | 4,20 | 4,00 | 4,09 | 20.518.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
