(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-06-15 | 00:00:00 | 1,92 | 1,99 | 1,89 | 1,95 | 97.367.600 | | 2011-06-16 | 00:00:00 | 1,95 | 1,96 | 1,90 | 1,94 | 74.283.700 | | 2011-06-17 | 00:00:00 | 1,96 | 1,97 | 1,87 | 1,92 | 63.416.000 | | 2011-06-20 | 00:00:00 | 1,89 | 1,92 | 1,88 | 1,92 | 34.046.600 | | 2011-06-21 | 00:00:00 | 1,93 | 2,02 | 1,93 | 2,00 | 63.162.100 | | 2011-06-22 | 00:00:00 | 2,02 | 2,10 | 2,01 | 2,04 | 63.159.400 | | 2011-06-23 | 00:00:00 | 1,99 | 2,05 | 1,97 | 2,04 | 86.306.700 | | 2011-06-24 | 00:00:00 | 2,09 | 2,09 | 1,98 | 1,98 | 77.950.200 | | 2011-06-27 | 00:00:00 | 1,97 | 2,01 | 1,93 | 2,00 | 45.286.500 | | 2011-06-28 | 00:00:00 | 2,02 | 2,07 | 2,01 | 2,04 | 48.445.900 | | 2011-06-29 | 00:00:00 | 2,08 | 2,10 | 2,04 | 2,10 | 80.115.400 | | 2011-06-30 | 00:00:00 | 2,13 | 2,25 | 2,12 | 2,19 | 114.829.800 | | 2011-07-01 | 00:00:00 | 2,23 | 2,25 | 2,18 | 2,19 | 64.829.000 | | 2011-07-05 | 00:00:00 | 2,23 | 2,25 | 2,17 | 2,18 | 69.543.900 | | 2011-07-06 | 00:00:00 | 2,17 | 2,18 | 2,13 | 2,16 | 36.468.200 | | 2011-07-07 | 00:00:00 | 2,19 | 2,23 | 2,18 | 2,22 | 37.681.900 | | 2011-07-08 | 00:00:00 | 2,17 | 2,23 | 2,15 | 2,22 | 37.459.400 | | 2011-07-11 | 00:00:00 | 2,27 | 2,30 | 2,17 | 2,21 | 144.487.600 | | 2011-07-12 | 00:00:00 | 2,19 | 2,21 | 2,16 | 2,19 | 47.829.600 | | 2011-07-13 | 00:00:00 | 2,21 | 2,27 | 2,20 | 2,25 | 54.890.200 | | 2011-07-14 | 00:00:00 | 2,25 | 2,27 | 2,21 | 2,25 | 174.746.800 | | 2011-07-15 | 00:00:00 | 2,27 | 2,35 | 2,25 | 2,33 | 126.038.600 | | 2011-07-18 | 00:00:00 | 2,31 | 2,33 | 2,21 | 2,24 | 65.035.900 | | 2011-07-19 | 00:00:00 | 2,25 | 2,29 | 2,20 | 2,21 | 94.934.900 | | 2011-07-20 | 00:00:00 | 2,23 | 2,24 | 2,17 | 2,18 | 54.194.600 | | 2011-07-21 | 00:00:00 | 2,19 | 2,21 | 2,17 | 2,20 | 61.815.300 | | 2011-07-22 | 00:00:00 | 2,20 | 2,21 | 2,16 | 2,16 | 26.677.600 | | 2011-07-25 | 00:00:00 | 2,12 | 2,22 | 2,10 | 2,14 | 57.927.700 | | 2011-07-26 | 00:00:00 | 2,16 | 2,20 | 2,14 | 2,14 | 33.416.300 | | 2011-07-27 | 00:00:00 | 2,16 | 2,16 | 2,09 | 2,12 | 52.460.600 | | 2011-07-28 | 00:00:00 | 2,11 | 2,19 | 2,07 | 2,08 | 78.813.400 | | 2011-07-29 | 00:00:00 | 2,04 | 2,13 | 1,99 | 2,11 | 114.353.200 | | 2011-08-01 | 00:00:00 | 2,22 | 2,22 | 2,06 | 2,11 | 138.253.600 | | 2011-08-02 | 00:00:00 | 2,18 | 2,22 | 2,02 | 2,07 | 139.619.100 | | 2011-08-03 | 00:00:00 | 2,08 | 2,10 | 1,96 | 2,07 | 101.370.300 | | 2011-08-04 | 00:00:00 | 2,04 | 2,04 | 1,94 | 1,94 | 129.315.600 | | 2011-08-05 | 00:00:00 | 1,94 | 2,01 | 1,73 | 1,89 | 163.212.200 | | 2011-08-08 | 00:00:00 | 1,69 | 1,79 | 1,63 | 1,65 | 182.577.900 | | 2011-08-09 | 00:00:00 | 1,71 | 1,80 | 1,66 | 1,80 | 125.647.700 | | 2011-08-10 | 00:00:00 | 1,76 | 1,79 | 1,72 | 1,73 | 94.341.100 | | 2011-08-11 | 00:00:00 | 1,76 | 1,88 | 1,75 | 1,86 | 97.462.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
