(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 3,74 | 3,77 | 3,72 | 3,76 | 17.923.200 | | 2006-11-06 | 00:00:00 | 3,85 | 4,07 | 3,83 | 4,02 | 77.110.900 | | 2006-11-07 | 00:00:00 | 4,06 | 4,09 | 3,92 | 4,09 | 55.007.700 | | 2006-11-08 | 00:00:00 | 4,21 | 4,21 | 4,07 | 4,12 | 70.343.500 | | 2006-11-09 | 00:00:00 | 4,23 | 4,36 | 4,20 | 4,29 | 90.846.100 | | 2006-11-10 | 00:00:00 | 4,31 | 4,32 | 4,10 | 4,13 | 50.473.800 | | 2006-11-13 | 00:00:00 | 4,18 | 4,19 | 4,08 | 4,11 | 28.840.200 | | 2006-11-14 | 00:00:00 | 4,14 | 4,14 | 4,05 | 4,10 | 28.529.300 | | 2006-11-15 | 00:00:00 | 4,09 | 4,22 | 4,08 | 4,13 | 39.390.100 | | 2006-11-16 | 00:00:00 | 4,17 | 4,20 | 4,08 | 4,11 | 30.738.200 | | 2006-11-17 | 00:00:00 | 4,10 | 4,12 | 4,04 | 4,05 | 27.706.000 | | 2006-11-20 | 00:00:00 | 4,05 | 4,08 | 4,01 | 4,02 | 22.009.900 | | 2006-11-21 | 00:00:00 | 4,02 | 4,04 | 3,96 | 3,97 | 28.850.700 | | 2006-11-22 | 00:00:00 | 4,02 | 4,37 | 4,01 | 4,29 | 92.746.300 | | 2006-11-24 | 00:00:00 | 4,25 | 4,32 | 4,22 | 4,26 | 22.672.100 | | 2006-11-27 | 00:00:00 | 4,25 | 4,25 | 4,03 | 4,12 | 44.282.500 | | 2006-11-28 | 00:00:00 | 4,10 | 4,20 | 4,02 | 4,17 | 42.406.900 | | 2006-11-29 | 00:00:00 | 4,20 | 4,24 | 4,11 | 4,15 | 23.955.600 | | 2006-11-30 | 00:00:00 | 4,18 | 4,33 | 4,09 | 4,26 | 52.916.900 | | 2006-12-01 | 00:00:00 | 4,25 | 4,27 | 4,15 | 4,25 | 42.149.300 | | 2006-12-04 | 00:00:00 | 4,21 | 4,25 | 4,16 | 4,17 | 34.829.900 | | 2006-12-05 | 00:00:00 | 3,91 | 3,92 | 3,75 | 3,85 | 121.704.100 | | 2006-12-06 | 00:00:00 | 3,88 | 3,89 | 3,82 | 3,83 | 37.636.800 | | 2006-12-07 | 00:00:00 | 3,90 | 3,99 | 3,87 | 3,88 | 50.103.200 | | 2006-12-08 | 00:00:00 | 3,84 | 3,84 | 3,78 | 3,79 | 27.094.000 | | 2006-12-11 | 00:00:00 | 3,79 | 3,85 | 3,78 | 3,81 | 28.667.200 | | 2006-12-12 | 00:00:00 | 3,82 | 3,83 | 3,76 | 3,77 | 28.675.400 | | 2006-12-13 | 00:00:00 | 3,76 | 3,80 | 3,69 | 3,79 | 53.019.100 | | 2006-12-14 | 00:00:00 | 3,77 | 3,84 | 3,74 | 3,79 | 34.127.800 | | 2006-12-15 | 00:00:00 | 3,82 | 3,91 | 3,70 | 3,90 | 68.858.700 | | 2006-12-18 | 00:00:00 | 3,87 | 3,91 | 3,78 | 3,79 | 26.386.400 | | 2006-12-19 | 00:00:00 | 3,76 | 3,79 | 3,73 | 3,73 | 36.211.900 | | 2006-12-20 | 00:00:00 | 3,75 | 3,87 | 3,74 | 3,79 | 50.112.800 | | 2006-12-21 | 00:00:00 | 3,79 | 3,84 | 3,73 | 3,73 | 38.962.300 | | 2006-12-22 | 00:00:00 | 3,73 | 3,75 | 3,68 | 3,69 | 38.115.700 | | 2006-12-26 | 00:00:00 | 3,70 | 3,73 | 3,65 | 3,65 | 25.586.900 | | 2006-12-27 | 00:00:00 | 3,67 | 3,69 | 3,50 | 3,62 | 24.693.100 | | 2006-12-28 | 00:00:00 | 3,62 | 3,62 | 3,52 | 3,55 | 46.138.800 | | 2006-12-29 | 00:00:00 | 3,52 | 3,64 | 3,52 | 3,54 | 41.865.900 | | 2007-01-03 | 00:00:00 | 3,76 | 3,90 | 3,67 | 3,74 | 90.943.200 | | 2007-01-04 | 00:00:00 | 3,78 | 3,81 | 3,72 | 3,77 | 34.432.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
