(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-07-13 | 00:00:00 | 4,18 | 4,20 | 4,00 | 4,09 | 20.518.700 | 2006-07-14 | 00:00:00 | 4,11 | 4,12 | 3,99 | 4,03 | 24.415.600 | 2006-07-17 | 00:00:00 | 4,01 | 4,18 | 4,01 | 4,17 | 21.509.000 | 2006-07-18 | 00:00:00 | 4,20 | 4,28 | 4,04 | 4,08 | 28.874.600 | 2006-07-19 | 00:00:00 | 4,10 | 4,22 | 4,09 | 4,13 | 20.201.800 | 2006-07-20 | 00:00:00 | 4,03 | 4,10 | 3,98 | 3,99 | 33.989.300 | 2006-07-21 | 00:00:00 | 4,02 | 4,05 | 3,83 | 3,90 | 41.870.900 | 2006-07-24 | 00:00:00 | 3,97 | 4,02 | 3,83 | 3,94 | 38.911.500 | 2006-07-25 | 00:00:00 | 4,02 | 4,02 | 3,88 | 3,92 | 31.345.700 | 2006-07-26 | 00:00:00 | 3,93 | 4,01 | 3,86 | 3,96 | 24.592.400 | 2006-07-27 | 00:00:00 | 3,90 | 4,06 | 3,86 | 3,97 | 44.035.000 | 2006-07-28 | 00:00:00 | 4,00 | 4,14 | 3,93 | 4,14 | 33.027.100 | 2006-07-31 | 00:00:00 | 4,21 | 4,43 | 4,16 | 4,20 | 54.500.700 | 2006-08-01 | 00:00:00 | 4,30 | 4,32 | 4,05 | 4,08 | 48.681.600 | 2006-08-02 | 00:00:00 | 4,10 | 4,16 | 4,00 | 4,02 | 41.657.000 | 2006-08-03 | 00:00:00 | 3,99 | 4,02 | 3,93 | 3,96 | 30.938.600 | 2006-08-04 | 00:00:00 | 4,02 | 4,04 | 3,90 | 3,94 | 30.159.100 | 2006-08-07 | 00:00:00 | 3,92 | 3,95 | 3,77 | 3,81 | 26.663.800 | 2006-08-08 | 00:00:00 | 3,87 | 3,91 | 3,84 | 3,87 | 16.995.000 | 2006-08-09 | 00:00:00 | 3,92 | 3,94 | 3,85 | 3,88 | 14.605.700 | 2006-08-10 | 00:00:00 | 3,89 | 3,92 | 3,76 | 3,77 | 37.792.900 | 2006-08-11 | 00:00:00 | 3,78 | 3,80 | 3,75 | 3,77 | 11.831.200 | 2006-08-14 | 00:00:00 | 3,85 | 3,85 | 3,72 | 3,73 | 15.581.800 | 2006-08-15 | 00:00:00 | 3,76 | 3,77 | 3,62 | 3,75 | 52.605.000 | 2006-08-16 | 00:00:00 | 3,75 | 3,81 | 3,63 | 3,65 | 48.806.200 | 2006-08-17 | 00:00:00 | 3,66 | 3,78 | 3,65 | 3,75 | 35.658.200 | 2006-08-18 | 00:00:00 | 3,80 | 3,96 | 3,75 | 3,91 | 40.070.500 | 2006-08-21 | 00:00:00 | 3,88 | 3,95 | 3,82 | 3,89 | 28.371.800 | 2006-08-22 | 00:00:00 | 4,04 | 4,07 | 3,93 | 4,03 | 62.847.200 | 2006-08-23 | 00:00:00 | 4,00 | 4,11 | 3,99 | 4,04 | 33.389.600 | 2006-08-24 | 00:00:00 | 4,08 | 4,12 | 4,04 | 4,06 | 21.681.700 | 2006-08-25 | 00:00:00 | 4,06 | 4,16 | 4,05 | 4,12 | 31.351.800 | 2006-08-28 | 00:00:00 | 4,13 | 4,16 | 4,10 | 4,11 | 10.268.500 | 2006-08-29 | 00:00:00 | 4,08 | 4,10 | 4,02 | 4,09 | 20.689.800 | 2006-08-30 | 00:00:00 | 4,10 | 4,12 | 4,06 | 4,10 | 18.799.900 | 2006-08-31 | 00:00:00 | 4,11 | 4,15 | 4,08 | 4,08 | 13.403.000 | 2006-09-01 | 00:00:00 | 4,10 | 4,13 | 4,06 | 4,10 | 11.467.500 | 2006-09-05 | 00:00:00 | 4,10 | 4,25 | 4,09 | 4,19 | 42.655.200 | 2006-09-06 | 00:00:00 | 4,14 | 4,19 | 4,08 | 4,08 | 23.935.500 | 2006-09-07 | 00:00:00 | 4,09 | 4,10 | 4,02 | 4,03 | 17.774.800 | 2006-09-08 | 00:00:00 | 4,04 | 4,04 | 3,91 | 3,93 | 36.647.100 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|