(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 2023-06-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 1,35 | 1,39 | 1,33 | 1,39 | 25.248.800 | | 2010-10-27 | 00:00:00 | 1,39 | 1,40 | 1,37 | 1,40 | 39.851.200 | | 2010-10-28 | 00:00:00 | 1,42 | 1,47 | 1,42 | 1,43 | 85.751.100 | | 2010-10-29 | 00:00:00 | 1,45 | 1,50 | 1,45 | 1,50 | 90.327.200 | | 2010-11-01 | 00:00:00 | 1,55 | 1,58 | 1,51 | 1,54 | 90.875.700 | | 2010-11-02 | 00:00:00 | 1,57 | 1,59 | 1,54 | 1,57 | 83.560.200 | | 2010-11-03 | 00:00:00 | 1,57 | 1,57 | 1,51 | 1,57 | 92.873.900 | | 2010-11-04 | 00:00:00 | 1,58 | 1,61 | 1,43 | 1,47 | 185.696.600 | | 2010-11-05 | 00:00:00 | 1,49 | 1,53 | 1,49 | 1,53 | 85.706.300 | | 2010-11-08 | 00:00:00 | 1,55 | 1,57 | 1,53 | 1,55 | 56.966.400 | | 2010-11-09 | 00:00:00 | 1,57 | 1,57 | 1,48 | 1,49 | 72.811.000 | | 2010-11-10 | 00:00:00 | 1,50 | 1,51 | 1,45 | 1,46 | 63.850.700 | | 2010-11-11 | 00:00:00 | 1,41 | 1,45 | 1,39 | 1,44 | 61.352.300 | | 2010-11-12 | 00:00:00 | 1,41 | 1,44 | 1,40 | 1,42 | 43.210.400 | | 2010-11-15 | 00:00:00 | 1,45 | 1,46 | 1,37 | 1,39 | 90.128.700 | | 2010-11-16 | 00:00:00 | 1,37 | 1,38 | 1,35 | 1,37 | 55.286.900 | | 2010-11-17 | 00:00:00 | 1,38 | 1,40 | 1,32 | 1,35 | 44.685.700 | | 2010-11-18 | 00:00:00 | 1,38 | 1,42 | 1,35 | 1,40 | 91.581.400 | | 2010-11-19 | 00:00:00 | 1,40 | 1,40 | 1,38 | 1,40 | 29.328.100 | | 2010-11-22 | 00:00:00 | 1,39 | 1,40 | 1,36 | 1,39 | 14.638.000 | | 2010-11-23 | 00:00:00 | 1,37 | 1,39 | 1,35 | 1,37 | 29.596.000 | | 2010-11-24 | 00:00:00 | 1,39 | 1,40 | 1,38 | 1,38 | 20.929.800 | | 2010-11-26 | 00:00:00 | 1,38 | 1,40 | 1,38 | 1,40 | 7.105.800 | | 2010-11-29 | 00:00:00 | 1,40 | 1,40 | 1,37 | 1,40 | 27.882.900 | | 2010-11-30 | 00:00:00 | 1,38 | 1,41 | 1,37 | 1,37 | 49.705.600 | | 2010-12-01 | 00:00:00 | 1,39 | 1,40 | 1,38 | 1,39 | 18.119.900 | | 2010-12-02 | 00:00:00 | 1,40 | 1,40 | 1,37 | 1,39 | 19.709.000 | | 2010-12-03 | 00:00:00 | 1,38 | 1,38 | 1,37 | 1,37 | 16.265.200 | | 2010-12-06 | 00:00:00 | 1,38 | 1,39 | 1,37 | 1,38 | 19.111.600 | | 2010-12-07 | 00:00:00 | 1,39 | 1,39 | 1,36 | 1,36 | 28.126.600 | | 2010-12-08 | 00:00:00 | 1,36 | 1,37 | 1,31 | 1,32 | 75.356.800 | | 2010-12-09 | 00:00:00 | 1,41 | 1,44 | 1,36 | 1,39 | 188.026.800 | | 2010-12-10 | 00:00:00 | 1,40 | 1,40 | 1,37 | 1,40 | 36.833.500 | | 2010-12-13 | 00:00:00 | 1,40 | 1,40 | 1,38 | 1,38 | 29.779.400 | | 2010-12-14 | 00:00:00 | 1,39 | 1,39 | 1,38 | 1,39 | 18.973.500 | | 2010-12-15 | 00:00:00 | 1,38 | 1,40 | 1,38 | 1,39 | 32.108.600 | | 2010-12-16 | 00:00:00 | 1,39 | 1,40 | 1,35 | 1,39 | 27.705.000 | | 2010-12-17 | 00:00:00 | 1,37 | 1,40 | 1,37 | 1,40 | 36.495.900 | | 2010-12-20 | 00:00:00 | 1,40 | 1,41 | 1,39 | 1,41 | 18.023.700 | | 2010-12-21 | 00:00:00 | 1,41 | 1,49 | 1,40 | 1,48 | 57.155.300 | | 2010-12-22 | 00:00:00 | 1,51 | 1,60 | 1,49 | 1,60 | 113.071.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
