(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 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 3,35 | 3,35 | 3,15 | 3,15 | 27.305.500 | | 2007-12-18 | 00:00:00 | 3,21 | 3,27 | 3,17 | 3,22 | 31.906.300 | | 2007-12-19 | 00:00:00 | 3,23 | 3,33 | 3,21 | 3,25 | 34.891.400 | | 2007-12-20 | 00:00:00 | 3,27 | 3,30 | 3,04 | 3,24 | 42.003.000 | | 2007-12-21 | 00:00:00 | 3,20 | 3,23 | 3,15 | 3,18 | 37.744.700 | | 2007-12-24 | 00:00:00 | 3,18 | 3,22 | 3,18 | 3,22 | 15.373.700 | | 2007-12-26 | 00:00:00 | 3,20 | 3,24 | 3,17 | 3,23 | 24.084.400 | | 2007-12-27 | 00:00:00 | 3,19 | 3,23 | 3,12 | 3,14 | 21.443.500 | | 2007-12-28 | 00:00:00 | 3,15 | 3,15 | 3,04 | 3,06 | 20.819.000 | | 2007-12-31 | 00:00:00 | 3,03 | 3,07 | 2,97 | 3,03 | 26.140.700 | | 2008-01-02 | 00:00:00 | 3,03 | 3,11 | 3,00 | 3,05 | 24.206.100 | | 2008-01-03 | 00:00:00 | 3,07 | 3,21 | 3,03 | 3,15 | 30.359.700 | | 2008-01-04 | 00:00:00 | 3,14 | 3,18 | 3,08 | 3,12 | 31.292.500 | | 2008-01-07 | 00:00:00 | 3,13 | 3,15 | 2,88 | 2,94 | 52.262.100 | | 2008-01-08 | 00:00:00 | 2,97 | 3,07 | 2,95 | 2,98 | 36.257.400 | | 2008-01-09 | 00:00:00 | 2,97 | 3,00 | 2,67 | 2,85 | 74.474.300 | | 2008-01-10 | 00:00:00 | 2,79 | 2,92 | 2,75 | 2,89 | 27.331.200 | | 2008-01-11 | 00:00:00 | 2,89 | 3,15 | 2,82 | 2,93 | 44.009.400 | | 2008-01-14 | 00:00:00 | 2,95 | 2,97 | 2,81 | 2,85 | 28.418.600 | | 2008-01-15 | 00:00:00 | 2,82 | 2,89 | 2,72 | 2,84 | 29.745.700 | | 2008-01-16 | 00:00:00 | 2,81 | 2,87 | 2,75 | 2,75 | 20.580.100 | | 2008-01-17 | 00:00:00 | 2,78 | 2,80 | 2,67 | 2,69 | 31.156.700 | | 2008-01-18 | 00:00:00 | 2,66 | 2,86 | 2,63 | 2,83 | 55.158.100 | | 2008-01-22 | 00:00:00 | 2,52 | 2,93 | 2,51 | 2,65 | 62.699.300 | | 2008-01-23 | 00:00:00 | 2,63 | 2,89 | 2,63 | 2,84 | 50.016.000 | | 2008-01-24 | 00:00:00 | 2,90 | 3,08 | 2,86 | 2,95 | 61.505.200 | | 2008-01-25 | 00:00:00 | 3,01 | 3,02 | 2,89 | 2,89 | 24.063.500 | | 2008-01-28 | 00:00:00 | 3,10 | 3,11 | 2,97 | 3,08 | 53.755.400 | | 2008-01-29 | 00:00:00 | 3,14 | 3,19 | 3,06 | 3,10 | 50.761.900 | | 2008-01-30 | 00:00:00 | 3,10 | 3,13 | 3,04 | 3,06 | 53.427.900 | | 2008-01-31 | 00:00:00 | 3,04 | 3,21 | 3,02 | 3,20 | 45.084.500 | | 2008-02-01 | 00:00:00 | 3,22 | 3,38 | 3,18 | 3,31 | 48.417.200 | | 2008-02-04 | 00:00:00 | 3,34 | 3,36 | 3,26 | 3,27 | 29.300.800 | | 2008-02-05 | 00:00:00 | 3,24 | 3,25 | 3,12 | 3,12 | 28.654.100 | | 2008-02-06 | 00:00:00 | 3,18 | 3,22 | 3,10 | 3,13 | 28.119.900 | | 2008-02-07 | 00:00:00 | 3,10 | 3,16 | 3,06 | 3,13 | 36.162.500 | | 2008-02-08 | 00:00:00 | 3,12 | 3,20 | 3,11 | 3,19 | 59.624.400 | | 2008-02-11 | 00:00:00 | 3,18 | 3,20 | 3,12 | 3,14 | 24.472.600 | | 2008-02-12 | 00:00:00 | 3,15 | 3,26 | 3,10 | 3,10 | 44.176.900 | | 2008-02-13 | 00:00:00 | 3,14 | 3,23 | 3,12 | 3,18 | 46.287.100 | | 2008-02-14 | 00:00:00 | 3,19 | 3,23 | 3,15 | 3,19 | 49.452.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
