(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 2,91 | 3,00 | 2,89 | 2,97 | 19.028.700 | | 2007-06-28 | 00:00:00 | 3,01 | 3,09 | 2,98 | 3,02 | 35.938.200 | | 2007-06-29 | 00:00:00 | 3,03 | 3,06 | 2,99 | 3,02 | 24.250.400 | | 2007-07-02 | 00:00:00 | 3,01 | 3,07 | 3,00 | 3,03 | 16.018.400 | | 2007-07-03 | 00:00:00 | 3,04 | 3,04 | 2,96 | 2,98 | 16.511.200 | | 2007-07-05 | 00:00:00 | 2,98 | 3,12 | 2,93 | 3,10 | 65.911.300 | | 2007-07-06 | 00:00:00 | 3,10 | 3,12 | 3,03 | 3,07 | 43.037.500 | | 2007-07-09 | 00:00:00 | 3,08 | 3,09 | 3,01 | 3,01 | 20.686.200 | | 2007-07-10 | 00:00:00 | 3,00 | 3,07 | 2,99 | 3,02 | 18.706.900 | | 2007-07-11 | 00:00:00 | 3,03 | 3,07 | 2,98 | 3,04 | 22.802.000 | | 2007-07-12 | 00:00:00 | 3,03 | 3,06 | 3,03 | 3,04 | 20.051.300 | | 2007-07-13 | 00:00:00 | 3,04 | 3,13 | 3,03 | 3,12 | 38.569.400 | | 2007-07-16 | 00:00:00 | 3,12 | 3,23 | 3,11 | 3,18 | 48.699.500 | | 2007-07-17 | 00:00:00 | 3,21 | 3,21 | 3,13 | 3,17 | 29.392.400 | | 2007-07-18 | 00:00:00 | 3,16 | 3,25 | 3,13 | 3,24 | 44.968.900 | | 2007-07-19 | 00:00:00 | 3,26 | 3,28 | 3,16 | 3,19 | 23.269.900 | | 2007-07-20 | 00:00:00 | 3,20 | 3,24 | 3,08 | 3,12 | 41.845.200 | | 2007-07-23 | 00:00:00 | 3,14 | 3,24 | 3,13 | 3,21 | 52.358.000 | | 2007-07-24 | 00:00:00 | 3,18 | 3,21 | 3,08 | 3,12 | 38.385.100 | | 2007-07-25 | 00:00:00 | 3,15 | 3,19 | 3,07 | 3,09 | 28.577.100 | | 2007-07-26 | 00:00:00 | 3,02 | 3,07 | 2,85 | 2,91 | 47.131.800 | | 2007-07-27 | 00:00:00 | 2,96 | 2,96 | 2,83 | 2,89 | 37.799.100 | | 2007-07-30 | 00:00:00 | 2,92 | 3,04 | 2,92 | 2,97 | 38.287.000 | | 2007-07-31 | 00:00:00 | 3,06 | 3,14 | 2,99 | 3,01 | 60.007.500 | | 2007-08-01 | 00:00:00 | 3,00 | 3,04 | 2,93 | 2,98 | 33.465.400 | | 2007-08-02 | 00:00:00 | 2,99 | 3,05 | 2,96 | 2,99 | 22.471.300 | | 2007-08-03 | 00:00:00 | 2,99 | 3,00 | 2,88 | 2,90 | 25.527.100 | | 2007-08-06 | 00:00:00 | 2,92 | 2,98 | 2,85 | 2,91 | 25.478.800 | | 2007-08-07 | 00:00:00 | 2,92 | 3,09 | 2,87 | 3,01 | 41.145.900 | | 2007-08-08 | 00:00:00 | 3,02 | 3,10 | 3,01 | 3,07 | 37.833.500 | | 2007-08-09 | 00:00:00 | 3,01 | 3,11 | 3,00 | 3,00 | 28.720.700 | | 2007-08-10 | 00:00:00 | 2,97 | 3,06 | 2,94 | 2,98 | 44.274.300 | | 2007-08-13 | 00:00:00 | 3,00 | 3,02 | 2,88 | 2,88 | 34.137.000 | | 2007-08-14 | 00:00:00 | 2,93 | 2,98 | 2,89 | 2,90 | 40.715.300 | | 2007-08-15 | 00:00:00 | 2,91 | 2,96 | 2,88 | 2,88 | 22.959.700 | | 2007-08-16 | 00:00:00 | 2,87 | 2,88 | 2,71 | 2,71 | 45.667.000 | | 2007-08-17 | 00:00:00 | 2,87 | 2,87 | 2,75 | 2,80 | 40.559.100 | | 2007-08-20 | 00:00:00 | 2,82 | 2,84 | 2,77 | 2,79 | 25.940.800 | | 2007-08-21 | 00:00:00 | 2,79 | 2,83 | 2,77 | 2,77 | 32.940.800 | | 2007-08-22 | 00:00:00 | 2,81 | 2,81 | 2,76 | 2,77 | 29.977.400 | | 2007-08-23 | 00:00:00 | 2,79 | 2,80 | 2,76 | 2,77 | 16.855.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
