(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 3,78 | 3,81 | 3,72 | 3,77 | 34.432.800 | | 2007-01-05 | 00:00:00 | 3,75 | 3,85 | 3,70 | 3,80 | 49.765.700 | | 2007-01-08 | 00:00:00 | 3,80 | 3,81 | 3,75 | 3,76 | 25.229.000 | | 2007-01-09 | 00:00:00 | 3,74 | 3,85 | 3,71 | 3,71 | 84.140.500 | | 2007-01-10 | 00:00:00 | 3,79 | 4,17 | 3,71 | 3,98 | 161.987.000 | | 2007-01-11 | 00:00:00 | 3,95 | 3,97 | 3,84 | 3,90 | 61.520.900 | | 2007-01-12 | 00:00:00 | 3,99 | 4,26 | 3,98 | 4,10 | 97.384.500 | | 2007-01-16 | 00:00:00 | 4,21 | 4,24 | 4,12 | 4,15 | 69.192.800 | | 2007-01-17 | 00:00:00 | 4,10 | 4,17 | 3,86 | 3,86 | 95.886.500 | | 2007-01-18 | 00:00:00 | 3,89 | 4,10 | 3,83 | 4,05 | 100.821.700 | | 2007-01-19 | 00:00:00 | 3,98 | 4,02 | 3,92 | 3,96 | 38.674.000 | | 2007-01-22 | 00:00:00 | 3,91 | 3,93 | 3,83 | 3,85 | 35.907.800 | | 2007-01-23 | 00:00:00 | 3,90 | 3,97 | 3,77 | 3,78 | 53.739.300 | | 2007-01-24 | 00:00:00 | 3,83 | 3,84 | 3,71 | 3,75 | 54.128.400 | | 2007-01-25 | 00:00:00 | 3,74 | 3,80 | 3,72 | 3,73 | 35.796.700 | | 2007-01-26 | 00:00:00 | 3,73 | 3,79 | 3,71 | 3,74 | 28.641.700 | | 2007-01-29 | 00:00:00 | 3,76 | 3,77 | 3,70 | 3,70 | 25.242.500 | | 2007-01-30 | 00:00:00 | 3,71 | 3,75 | 3,68 | 3,71 | 24.082.800 | | 2007-01-31 | 00:00:00 | 3,72 | 3,72 | 3,68 | 3,69 | 24.899.600 | | 2007-02-01 | 00:00:00 | 3,70 | 3,72 | 3,69 | 3,70 | 18.581.100 | | 2007-02-02 | 00:00:00 | 3,70 | 3,71 | 3,68 | 3,68 | 12.695.400 | | 2007-02-05 | 00:00:00 | 3,67 | 3,68 | 3,61 | 3,64 | 24.420.300 | | 2007-02-06 | 00:00:00 | 3,64 | 3,70 | 3,60 | 3,68 | 43.436.700 | | 2007-02-07 | 00:00:00 | 3,68 | 3,72 | 3,67 | 3,68 | 19.346.600 | | 2007-02-08 | 00:00:00 | 3,71 | 3,76 | 3,70 | 3,73 | 23.601.000 | | 2007-02-09 | 00:00:00 | 3,74 | 3,77 | 3,62 | 3,63 | 41.189.000 | | 2007-02-12 | 00:00:00 | 3,65 | 3,66 | 3,56 | 3,57 | 31.623.700 | | 2007-02-13 | 00:00:00 | 3,58 | 3,64 | 3,56 | 3,57 | 22.706.900 | | 2007-02-14 | 00:00:00 | 3,59 | 3,62 | 3,57 | 3,59 | 24.904.300 | | 2007-02-15 | 00:00:00 | 3,65 | 3,65 | 3,58 | 3,60 | 22.287.300 | | 2007-02-16 | 00:00:00 | 3,62 | 3,72 | 3,59 | 3,70 | 60.284.200 | | 2007-02-20 | 00:00:00 | 4,01 | 4,06 | 3,86 | 3,92 | 260.645.900 | | 2007-02-21 | 00:00:00 | 3,89 | 3,93 | 3,73 | 3,92 | 114.405.300 | | 2007-02-22 | 00:00:00 | 3,92 | 3,93 | 3,80 | 3,80 | 55.327.500 | | 2007-02-23 | 00:00:00 | 3,80 | 3,81 | 3,70 | 3,74 | 92.802.400 | | 2007-02-26 | 00:00:00 | 3,80 | 3,81 | 3,71 | 3,74 | 60.986.000 | | 2007-02-27 | 00:00:00 | 3,69 | 3,71 | 3,65 | 3,65 | 71.950.400 | | 2007-02-28 | 00:00:00 | 3,65 | 3,70 | 3,59 | 3,65 | 71.578.600 | | 2007-03-01 | 00:00:00 | 3,60 | 3,71 | 3,58 | 3,62 | 56.249.200 | | 2007-03-02 | 00:00:00 | 3,60 | 3,65 | 3,55 | 3,55 | 54.086.000 | | 2007-03-05 | 00:00:00 | 3,50 | 3,52 | 3,36 | 3,37 | 77.438.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
