(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-04-18 | 00:00:00 | 1,80 | 1,83 | 1,79 | 1,80 | 45.050.300 | | 2011-04-19 | 00:00:00 | 1,81 | 1,84 | 1,80 | 1,83 | 24.003.300 | | 2011-04-20 | 00:00:00 | 1,85 | 1,87 | 1,84 | 1,87 | 49.805.600 | | 2011-04-21 | 00:00:00 | 1,88 | 1,93 | 1,86 | 1,93 | 68.967.000 | | 2011-04-25 | 00:00:00 | 1,94 | 1,96 | 1,91 | 1,96 | 53.270.600 | | 2011-04-26 | 00:00:00 | 1,97 | 2,00 | 1,96 | 1,97 | 63.937.300 | | 2011-04-27 | 00:00:00 | 1,94 | 1,98 | 1,93 | 1,98 | 64.457.500 | | 2011-04-28 | 00:00:00 | 1,97 | 2,00 | 1,96 | 1,98 | 56.741.800 | | 2011-04-29 | 00:00:00 | 1,97 | 2,00 | 1,96 | 1,99 | 47.400.000 | | 2011-05-02 | 00:00:00 | 2,00 | 2,03 | 1,90 | 1,91 | 147.701.000 | | 2011-05-03 | 00:00:00 | 1,96 | 2,09 | 1,96 | 2,07 | 243.605.500 | | 2011-05-04 | 00:00:00 | 2,05 | 2,14 | 2,05 | 2,13 | 87.788.000 | | 2011-05-05 | 00:00:00 | 2,13 | 2,17 | 2,09 | 2,12 | 99.838.300 | | 2011-05-06 | 00:00:00 | 2,15 | 2,23 | 2,15 | 2,22 | 166.313.900 | | 2011-05-09 | 00:00:00 | 2,24 | 2,25 | 2,15 | 2,19 | 95.143.600 | | 2011-05-10 | 00:00:00 | 2,19 | 2,36 | 2,16 | 2,35 | 114.523.000 | | 2011-05-11 | 00:00:00 | 2,36 | 2,42 | 2,27 | 2,31 | 173.675.900 | | 2011-05-12 | 00:00:00 | 2,27 | 2,34 | 2,25 | 2,28 | 91.900.000 | | 2011-05-13 | 00:00:00 | 2,28 | 2,29 | 2,22 | 2,24 | 69.591.500 | | 2011-05-16 | 00:00:00 | 2,22 | 2,24 | 2,16 | 2,18 | 106.963.400 | | 2011-05-17 | 00:00:00 | 2,20 | 2,21 | 2,07 | 2,14 | 126.477.400 | | 2011-05-18 | 00:00:00 | 2,13 | 2,20 | 2,12 | 2,18 | 74.559.200 | | 2011-05-19 | 00:00:00 | 2,21 | 2,25 | 2,19 | 2,23 | 80.471.700 | | 2011-05-20 | 00:00:00 | 2,25 | 2,26 | 2,20 | 2,22 | 55.159.000 | | 2011-05-23 | 00:00:00 | 2,21 | 2,25 | 2,19 | 2,20 | 77.368.700 | | 2011-05-24 | 00:00:00 | 2,24 | 2,29 | 2,20 | 2,27 | 128.218.600 | | 2011-05-25 | 00:00:00 | 2,29 | 2,42 | 2,28 | 2,33 | 172.922.800 | | 2011-05-26 | 00:00:00 | 2,35 | 2,39 | 2,31 | 2,34 | 76.830.900 | | 2011-05-27 | 00:00:00 | 2,36 | 2,38 | 2,35 | 2,37 | 40.311.600 | | 2011-05-31 | 00:00:00 | 2,41 | 2,44 | 2,33 | 2,35 | 291.981.900 | | 2011-06-01 | 00:00:00 | 2,35 | 2,35 | 2,26 | 2,27 | 91.277.700 | | 2011-06-02 | 00:00:00 | 2,29 | 2,31 | 2,22 | 2,24 | 82.947.200 | | 2011-06-03 | 00:00:00 | 2,20 | 2,21 | 2,16 | 2,18 | 125.021.700 | | 2011-06-06 | 00:00:00 | 2,17 | 2,20 | 2,10 | 2,13 | 99.883.700 | | 2011-06-07 | 00:00:00 | 2,14 | 2,18 | 2,12 | 2,15 | 62.949.400 | | 2011-06-08 | 00:00:00 | 2,13 | 2,13 | 1,98 | 2,03 | 125.723.400 | | 2011-06-09 | 00:00:00 | 2,03 | 2,10 | 1,98 | 2,08 | 64.283.600 | | 2011-06-10 | 00:00:00 | 2,08 | 2,10 | 1,99 | 2,00 | 82.051.400 | | 2011-06-13 | 00:00:00 | 1,99 | 2,00 | 1,86 | 1,91 | 169.235.200 | | 2011-06-14 | 00:00:00 | 1,95 | 1,98 | 1,92 | 1,96 | 66.223.500 | | 2011-06-15 | 00:00:00 | 1,92 | 1,99 | 1,89 | 1,95 | 97.367.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
