(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 3,19 | 3,23 | 3,15 | 3,19 | 49.452.800 | | 2008-02-15 | 00:00:00 | 3,18 | 3,32 | 3,17 | 3,23 | 51.123.200 | | 2008-02-19 | 00:00:00 | 3,28 | 3,29 | 3,10 | 3,10 | 39.851.300 | | 2008-02-20 | 00:00:00 | 3,09 | 3,11 | 3,00 | 3,00 | 43.538.200 | | 2008-02-21 | 00:00:00 | 3,04 | 3,07 | 2,91 | 2,92 | 55.235.600 | | 2008-02-22 | 00:00:00 | 2,94 | 2,96 | 2,88 | 2,92 | 41.361.200 | | 2008-02-25 | 00:00:00 | 2,95 | 3,10 | 2,90 | 3,04 | 37.147.400 | | 2008-02-26 | 00:00:00 | 3,04 | 3,13 | 2,97 | 3,05 | 64.387.200 | | 2008-02-27 | 00:00:00 | 3,02 | 3,09 | 2,93 | 2,94 | 42.648.800 | | 2008-02-28 | 00:00:00 | 2,97 | 2,98 | 2,91 | 2,93 | 21.417.900 | | 2008-02-29 | 00:00:00 | 2,93 | 2,98 | 2,80 | 2,84 | 50.693.400 | | 2008-03-03 | 00:00:00 | 2,82 | 2,84 | 2,75 | 2,77 | 21.391.600 | | 2008-03-04 | 00:00:00 | 2,77 | 2,84 | 2,74 | 2,80 | 32.089.000 | | 2008-03-05 | 00:00:00 | 2,83 | 2,88 | 2,82 | 2,84 | 33.420.100 | | 2008-03-06 | 00:00:00 | 2,84 | 2,85 | 2,74 | 2,74 | 25.842.400 | | 2008-03-07 | 00:00:00 | 2,70 | 2,78 | 2,67 | 2,73 | 42.993.900 | | 2008-03-10 | 00:00:00 | 2,77 | 2,77 | 2,66 | 2,66 | 19.338.300 | | 2008-03-11 | 00:00:00 | 2,70 | 2,75 | 2,65 | 2,75 | 23.982.600 | | 2008-03-12 | 00:00:00 | 2,76 | 2,95 | 2,75 | 2,88 | 34.678.300 | | 2008-03-13 | 00:00:00 | 2,84 | 2,85 | 2,76 | 2,84 | 25.031.100 | | 2008-03-14 | 00:00:00 | 2,87 | 2,87 | 2,72 | 2,73 | 25.854.700 | | 2008-03-17 | 00:00:00 | 2,67 | 2,76 | 2,65 | 2,69 | 17.144.200 | | 2008-03-18 | 00:00:00 | 2,71 | 2,74 | 2,67 | 2,73 | 16.376.300 | | 2008-03-19 | 00:00:00 | 2,71 | 2,86 | 2,70 | 2,79 | 39.518.900 | | 2008-03-20 | 00:00:00 | 2,96 | 3,00 | 2,79 | 2,90 | 38.158.300 | | 2008-03-24 | 00:00:00 | 3,03 | 3,89 | 2,97 | 3,15 | 151.881.100 | | 2008-03-25 | 00:00:00 | 3,26 | 3,27 | 2,91 | 3,09 | 142.726.400 | | 2008-03-26 | 00:00:00 | 3,09 | 3,10 | 2,96 | 3,02 | 65.489.600 | | 2008-03-27 | 00:00:00 | 3,04 | 3,06 | 2,80 | 2,83 | 66.191.100 | | 2008-03-28 | 00:00:00 | 2,86 | 2,89 | 2,78 | 2,80 | 45.085.200 | | 2008-03-31 | 00:00:00 | 2,84 | 2,88 | 2,80 | 2,86 | 26.342.700 | | 2008-04-01 | 00:00:00 | 2,90 | 2,92 | 2,83 | 2,89 | 33.072.000 | | 2008-04-02 | 00:00:00 | 2,91 | 2,92 | 2,83 | 2,84 | 21.295.500 | | 2008-04-03 | 00:00:00 | 2,84 | 2,86 | 2,78 | 2,79 | 30.133.000 | | 2008-04-04 | 00:00:00 | 2,79 | 2,80 | 2,74 | 2,79 | 28.354.100 | | 2008-04-07 | 00:00:00 | 2,80 | 2,80 | 2,73 | 2,74 | 20.249.000 | | 2008-04-08 | 00:00:00 | 2,75 | 2,75 | 2,68 | 2,69 | 21.295.900 | | 2008-04-09 | 00:00:00 | 2,70 | 2,71 | 2,58 | 2,61 | 38.490.400 | | 2008-04-10 | 00:00:00 | 2,60 | 2,64 | 2,52 | 2,55 | 37.665.900 | | 2008-04-11 | 00:00:00 | 2,48 | 2,53 | 2,45 | 2,48 | 28.803.300 | | 2008-04-14 | 00:00:00 | 2,49 | 2,50 | 2,43 | 2,44 | 19.625.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
