(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 2,55 | 2,57 | 2,52 | 2,55 | 16.869.000 | | 2008-06-11 | 00:00:00 | 2,54 | 2,55 | 2,45 | 2,45 | 33.120.400 | | 2008-06-12 | 00:00:00 | 2,46 | 2,49 | 2,38 | 2,40 | 30.988.300 | | 2008-06-13 | 00:00:00 | 2,41 | 2,54 | 2,36 | 2,54 | 32.450.900 | | 2008-06-16 | 00:00:00 | 2,75 | 2,75 | 2,61 | 2,62 | 70.620.100 | | 2008-06-17 | 00:00:00 | 2,65 | 2,65 | 2,48 | 2,50 | 46.051.300 | | 2008-06-18 | 00:00:00 | 2,51 | 2,52 | 2,37 | 2,43 | 46.750.600 | | 2008-06-19 | 00:00:00 | 2,30 | 2,30 | 1,97 | 2,13 | 92.395.800 | | 2008-06-20 | 00:00:00 | 2,12 | 2,15 | 1,98 | 1,99 | 52.916.900 | | 2008-06-23 | 00:00:00 | 2,03 | 2,06 | 1,92 | 1,93 | 27.218.500 | | 2008-06-24 | 00:00:00 | 1,91 | 1,93 | 1,82 | 1,86 | 42.063.700 | | 2008-06-25 | 00:00:00 | 1,90 | 1,95 | 1,86 | 1,93 | 30.053.400 | | 2008-06-26 | 00:00:00 | 1,88 | 1,89 | 1,80 | 1,83 | 31.694.900 | | 2008-06-27 | 00:00:00 | 1,86 | 2,11 | 1,80 | 2,10 | 46.789.700 | | 2008-06-30 | 00:00:00 | 2,02 | 2,04 | 1,89 | 1,92 | 35.567.400 | | 2008-07-01 | 00:00:00 | 1,97 | 1,98 | 1,89 | 1,95 | 28.937.400 | | 2008-07-02 | 00:00:00 | 1,94 | 1,95 | 1,89 | 1,91 | 16.185.200 | | 2008-07-03 | 00:00:00 | 1,90 | 1,95 | 1,86 | 1,92 | 13.403.100 | | 2008-07-07 | 00:00:00 | 1,97 | 2,01 | 1,87 | 1,98 | 27.459.200 | | 2008-07-08 | 00:00:00 | 1,95 | 2,00 | 1,85 | 2,00 | 38.438.900 | | 2008-07-09 | 00:00:00 | 1,96 | 2,02 | 1,91 | 2,00 | 30.726.900 | | 2008-07-10 | 00:00:00 | 2,00 | 2,15 | 1,97 | 2,13 | 35.791.100 | | 2008-07-11 | 00:00:00 | 2,08 | 2,14 | 2,01 | 2,13 | 30.534.900 | | 2008-07-14 | 00:00:00 | 2,15 | 2,16 | 2,06 | 2,06 | 18.673.400 | | 2008-07-15 | 00:00:00 | 2,03 | 2,12 | 1,98 | 2,02 | 23.345.400 | | 2008-07-16 | 00:00:00 | 2,04 | 2,09 | 2,00 | 2,07 | 23.333.200 | | 2008-07-17 | 00:00:00 | 2,08 | 2,17 | 2,03 | 2,10 | 23.975.700 | | 2008-07-18 | 00:00:00 | 2,14 | 2,33 | 2,11 | 2,28 | 38.519.700 | | 2008-07-21 | 00:00:00 | 2,34 | 2,45 | 2,34 | 2,42 | 24.902.300 | | 2008-07-22 | 00:00:00 | 2,41 | 2,44 | 2,06 | 2,38 | 27.666.600 | | 2008-07-23 | 00:00:00 | 2,30 | 2,70 | 2,23 | 2,68 | 75.262.800 | | 2008-07-24 | 00:00:00 | 2,74 | 2,75 | 2,31 | 2,42 | 62.176.500 | | 2008-07-25 | 00:00:00 | 2,40 | 2,40 | 2,19 | 2,25 | 31.409.600 | | 2008-07-28 | 00:00:00 | 2,29 | 2,33 | 1,88 | 1,88 | 73.566.900 | | 2008-07-29 | 00:00:00 | 1,50 | 1,75 | 1,49 | 1,58 | 270.466.000 | | 2008-07-30 | 00:00:00 | 1,68 | 1,70 | 1,56 | 1,65 | 156.603.500 | | 2008-07-31 | 00:00:00 | 1,62 | 1,64 | 1,56 | 1,60 | 118.071.100 | | 2008-08-01 | 00:00:00 | 1,60 | 1,60 | 1,46 | 1,46 | 139.346.300 | | 2008-08-04 | 00:00:00 | 1,49 | 1,49 | 1,29 | 1,39 | 180.342.400 | | 2008-08-05 | 00:00:00 | 1,50 | 1,52 | 1,38 | 1,42 | 179.024.600 | | 2008-08-06 | 00:00:00 | 1,46 | 1,47 | 1,38 | 1,45 | 82.906.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
