(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 | | 2010-08-30 | 00:00:00 | 0,98 | 0,99 | 0,96 | 0,96 | 101.853.400 | | 2010-08-31 | 00:00:00 | 0,95 | 0,97 | 0,95 | 0,96 | 76.872.300 | | 2010-09-01 | 00:00:00 | 0,97 | 0,99 | 0,96 | 0,99 | 142.333.400 | | 2010-09-02 | 00:00:00 | 0,99 | 1,00 | 0,98 | 0,99 | 113.319.600 | | 2010-09-03 | 00:00:00 | 1,00 | 1,01 | 0,99 | 1,01 | 82.959.900 | | 2010-09-07 | 00:00:00 | 0,99 | 1,02 | 0,99 | 1,01 | 59.095.800 | | 2010-09-08 | 00:00:00 | 1,02 | 1,05 | 1,01 | 1,05 | 75.214.100 | | 2010-09-09 | 00:00:00 | 1,04 | 1,05 | 1,04 | 1,05 | 48.749.300 | | 2010-09-10 | 00:00:00 | 1,04 | 1,05 | 1,03 | 1,05 | 48.669.900 | | 2010-09-13 | 00:00:00 | 1,05 | 1,06 | 1,04 | 1,06 | 45.134.300 | | 2010-09-14 | 00:00:00 | 1,04 | 1,06 | 1,04 | 1,05 | 40.679.600 | | 2010-09-15 | 00:00:00 | 1,05 | 1,13 | 1,05 | 1,11 | 100.991.200 | | 2010-09-16 | 00:00:00 | 1,10 | 1,14 | 1,09 | 1,10 | 55.021.100 | | 2010-09-17 | 00:00:00 | 1,11 | 1,13 | 1,10 | 1,13 | 63.732.200 | | 2010-09-20 | 00:00:00 | 1,13 | 1,18 | 1,13 | 1,18 | 84.876.200 | | 2010-09-21 | 00:00:00 | 1,18 | 1,20 | 1,14 | 1,16 | 77.483.800 | | 2010-09-22 | 00:00:00 | 1,15 | 1,16 | 1,11 | 1,12 | 36.619.100 | | 2010-09-23 | 00:00:00 | 1,11 | 1,17 | 1,10 | 1,16 | 57.641.000 | | 2010-09-24 | 00:00:00 | 1,18 | 1,20 | 1,17 | 1,18 | 46.563.900 | | 2010-09-27 | 00:00:00 | 1,19 | 1,20 | 1,15 | 1,17 | 49.858.800 | | 2010-09-28 | 00:00:00 | 1,16 | 1,18 | 1,16 | 1,18 | 20.563.200 | | 2010-09-29 | 00:00:00 | 1,17 | 1,19 | 1,17 | 1,18 | 25.592.200 | | 2010-09-30 | 00:00:00 | 1,20 | 1,20 | 1,18 | 1,20 | 34.457.700 | | 2010-10-01 | 00:00:00 | 1,20 | 1,24 | 1,18 | 1,24 | 122.233.400 | | 2010-10-04 | 00:00:00 | 1,22 | 1,28 | 1,22 | 1,27 | 95.230.800 | | 2010-10-05 | 00:00:00 | 1,28 | 1,31 | 1,26 | 1,28 | 109.081.300 | | 2010-10-06 | 00:00:00 | 1,28 | 1,29 | 1,24 | 1,27 | 78.353.300 | | 2010-10-07 | 00:00:00 | 1,26 | 1,29 | 1,26 | 1,29 | 34.205.100 | | 2010-10-08 | 00:00:00 | 1,27 | 1,31 | 1,27 | 1,29 | 55.115.900 | | 2010-10-11 | 00:00:00 | 1,30 | 1,34 | 1,29 | 1,34 | 47.912.900 | | 2010-10-12 | 00:00:00 | 1,34 | 1,35 | 1,31 | 1,35 | 45.141.300 | | 2010-10-13 | 00:00:00 | 1,38 | 1,44 | 1,35 | 1,40 | 156.172.200 | | 2010-10-14 | 00:00:00 | 1,41 | 1,42 | 1,38 | 1,40 | 45.998.900 | | 2010-10-15 | 00:00:00 | 1,41 | 1,41 | 1,34 | 1,38 | 61.895.900 | | 2010-10-18 | 00:00:00 | 1,37 | 1,39 | 1,34 | 1,38 | 38.128.200 | | 2010-10-19 | 00:00:00 | 1,36 | 1,37 | 1,33 | 1,34 | 62.898.800 | | 2010-10-20 | 00:00:00 | 1,34 | 1,37 | 1,33 | 1,35 | 73.728.100 | | 2010-10-21 | 00:00:00 | 1,34 | 1,35 | 1,29 | 1,30 | 65.073.400 | | 2010-10-22 | 00:00:00 | 1,28 | 1,32 | 1,24 | 1,31 | 53.986.200 | | 2010-10-25 | 00:00:00 | 1,32 | 1,36 | 1,30 | 1,35 | 34.948.000 | | 2010-10-26 | 00:00:00 | 1,35 | 1,39 | 1,33 | 1,39 | 25.248.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
