(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 4,04 | 4,04 | 3,91 | 3,93 | 36.647.100 | | 2006-09-11 | 00:00:00 | 3,89 | 3,98 | 3,83 | 3,90 | 37.695.100 | | 2006-09-12 | 00:00:00 | 3,94 | 4,05 | 3,93 | 4,05 | 37.888.400 | | 2006-09-13 | 00:00:00 | 4,06 | 4,13 | 4,01 | 4,03 | 22.295.400 | | 2006-09-14 | 00:00:00 | 4,05 | 4,20 | 4,00 | 4,03 | 52.652.700 | | 2006-09-15 | 00:00:00 | 4,09 | 4,13 | 4,05 | 4,07 | 38.794.200 | | 2006-09-18 | 00:00:00 | 4,09 | 4,15 | 4,08 | 4,11 | 29.546.900 | | 2006-09-19 | 00:00:00 | 4,05 | 4,06 | 3,86 | 3,86 | 61.133.900 | | 2006-09-20 | 00:00:00 | 3,98 | 4,03 | 3,94 | 3,96 | 43.168.000 | | 2006-09-21 | 00:00:00 | 4,00 | 4,02 | 3,91 | 3,95 | 22.705.500 | | 2006-09-22 | 00:00:00 | 3,96 | 3,96 | 3,89 | 3,90 | 13.197.800 | | 2006-09-25 | 00:00:00 | 3,94 | 3,95 | 3,86 | 3,95 | 25.975.400 | | 2006-09-26 | 00:00:00 | 3,94 | 3,95 | 3,89 | 3,94 | 22.259.500 | | 2006-09-27 | 00:00:00 | 3,93 | 3,98 | 3,91 | 3,97 | 21.536.900 | | 2006-09-28 | 00:00:00 | 4,00 | 4,01 | 3,86 | 3,89 | 41.961.000 | | 2006-09-29 | 00:00:00 | 3,92 | 3,98 | 3,87 | 3,92 | 30.051.700 | | 2006-10-02 | 00:00:00 | 3,92 | 4,01 | 3,90 | 3,97 | 31.526.800 | | 2006-10-03 | 00:00:00 | 3,97 | 4,08 | 3,90 | 4,07 | 33.217.800 | | 2006-10-04 | 00:00:00 | 4,13 | 4,15 | 3,90 | 3,94 | 75.722.300 | | 2006-10-05 | 00:00:00 | 3,98 | 3,98 | 3,91 | 3,95 | 23.584.900 | | 2006-10-06 | 00:00:00 | 3,95 | 3,95 | 3,86 | 3,89 | 36.530.100 | | 2006-10-09 | 00:00:00 | 3,90 | 3,91 | 3,86 | 3,87 | 18.284.900 | | 2006-10-10 | 00:00:00 | 3,86 | 3,91 | 3,83 | 3,86 | 21.025.600 | | 2006-10-11 | 00:00:00 | 3,84 | 3,84 | 3,75 | 3,79 | 41.031.800 | | 2006-10-12 | 00:00:00 | 3,81 | 3,88 | 3,73 | 3,85 | 34.802.500 | | 2006-10-13 | 00:00:00 | 3,86 | 3,91 | 3,81 | 3,88 | 16.177.100 | | 2006-10-16 | 00:00:00 | 3,87 | 3,90 | 3,82 | 3,84 | 18.497.200 | | 2006-10-17 | 00:00:00 | 3,82 | 3,85 | 3,80 | 3,83 | 15.761.100 | | 2006-10-18 | 00:00:00 | 3,86 | 3,96 | 3,83 | 3,90 | 36.476.100 | | 2006-10-19 | 00:00:00 | 3,85 | 3,90 | 3,78 | 3,80 | 24.643.800 | | 2006-10-20 | 00:00:00 | 3,78 | 3,80 | 3,70 | 3,76 | 43.446.100 | | 2006-10-23 | 00:00:00 | 3,77 | 3,84 | 3,76 | 3,80 | 21.495.300 | | 2006-10-24 | 00:00:00 | 3,81 | 3,81 | 3,70 | 3,72 | 29.489.600 | | 2006-10-25 | 00:00:00 | 3,75 | 3,76 | 3,65 | 3,65 | 30.820.800 | | 2006-10-26 | 00:00:00 | 3,69 | 3,84 | 3,65 | 3,84 | 46.392.500 | | 2006-10-27 | 00:00:00 | 3,82 | 3,95 | 3,80 | 3,85 | 65.181.300 | | 2006-10-30 | 00:00:00 | 3,85 | 3,86 | 3,76 | 3,79 | 23.315.500 | | 2006-10-31 | 00:00:00 | 3,82 | 3,84 | 3,80 | 3,83 | 20.615.700 | | 2006-11-01 | 00:00:00 | 3,79 | 3,79 | 3,71 | 3,72 | 29.782.600 | | 2006-11-02 | 00:00:00 | 3,73 | 3,79 | 3,70 | 3,72 | 16.786.100 | | 2006-11-03 | 00:00:00 | 3,74 | 3,77 | 3,72 | 3,76 | 17.923.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
