(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-02-02 | 00:00:00 | 2,16 | 2,16 | 2,11 | 2,12 | 30.846.800 | 2012-02-03 | 00:00:00 | 2,14 | 2,16 | 2,13 | 2,15 | 67.106.700 | 2012-02-06 | 00:00:00 | 2,14 | 2,16 | 2,13 | 2,15 | 27.813.100 | 2012-02-07 | 00:00:00 | 2,14 | 2,14 | 2,09 | 2,12 | 57.438.800 | 2012-02-08 | 00:00:00 | 2,12 | 2,19 | 2,10 | 2,19 | 104.044.000 | 2012-02-09 | 00:00:00 | 2,16 | 2,20 | 2,13 | 2,19 | 114.263.700 | 2012-02-10 | 00:00:00 | 2,14 | 2,19 | 2,13 | 2,15 | 49.724.300 | 2012-02-13 | 00:00:00 | 2,15 | 2,16 | 2,13 | 2,15 | 30.031.800 | 2012-02-14 | 00:00:00 | 2,14 | 2,17 | 2,13 | 2,15 | 34.597.000 | 2012-02-15 | 00:00:00 | 2,16 | 2,18 | 2,14 | 2,14 | 40.065.700 | 2012-02-16 | 00:00:00 | 2,14 | 2,16 | 2,14 | 2,15 | 18.951.100 | 2012-02-17 | 00:00:00 | 2,15 | 2,16 | 2,13 | 2,15 | 33.183.400 | 2012-02-21 | 00:00:00 | 2,14 | 2,15 | 2,11 | 2,12 | 39.941.200 | 2012-02-22 | 00:00:00 | 2,11 | 2,12 | 2,08 | 2,09 | 54.115.700 | 2012-02-23 | 00:00:00 | 2,10 | 2,12 | 2,09 | 2,10 | 36.440.900 | 2012-02-24 | 00:00:00 | 2,10 | 2,20 | 2,09 | 2,20 | 115.431.000 | 2012-02-27 | 00:00:00 | 2,19 | 2,25 | 2,17 | 2,23 | 63.167.500 | 2012-02-28 | 00:00:00 | 2,24 | 2,25 | 2,17 | 2,22 | 55.299.700 | 2012-02-29 | 00:00:00 | 2,25 | 2,28 | 2,23 | 2,26 | 93.789.700 | 2012-03-01 | 00:00:00 | 2,27 | 2,28 | 2,23 | 2,23 | 47.163.200 | 2012-03-02 | 00:00:00 | 2,23 | 2,34 | 2,22 | 2,31 | 104.175.200 | 2012-03-05 | 00:00:00 | 2,34 | 2,35 | 2,25 | 2,26 | 50.232.800 | 2012-03-06 | 00:00:00 | 2,23 | 2,24 | 2,20 | 2,22 | 48.690.600 | 2012-03-07 | 00:00:00 | 2,23 | 2,26 | 2,22 | 2,25 | 25.124.300 | 2012-03-08 | 00:00:00 | 2,26 | 2,30 | 2,26 | 2,30 | 42.358.800 | 2012-03-09 | 00:00:00 | 2,33 | 2,36 | 2,32 | 2,35 | 63.998.500 | 2012-03-12 | 00:00:00 | 2,35 | 2,35 | 2,29 | 2,32 | 36.333.800 | 2012-03-13 | 00:00:00 | 2,34 | 2,34 | 2,28 | 2,29 | 49.160.400 | 2012-03-14 | 00:00:00 | 2,30 | 2,31 | 2,28 | 2,29 | 21.362.000 | 2012-03-15 | 00:00:00 | 2,29 | 2,30 | 2,27 | 2,28 | 27.757.900 | 2012-03-16 | 00:00:00 | 2,27 | 2,28 | 2,26 | 2,26 | 27.819.200 | 2012-03-19 | 00:00:00 | 2,26 | 2,28 | 2,25 | 2,27 | 21.878.600 | 2012-03-20 | 00:00:00 | 2,25 | 2,28 | 2,25 | 2,26 | 21.121.800 | 2012-03-21 | 00:00:00 | 2,26 | 2,27 | 2,25 | 2,26 | 9.747.000 | 2012-03-22 | 00:00:00 | 2,26 | 2,27 | 2,25 | 2,27 | 13.233.100 | 2012-03-23 | 00:00:00 | 2,26 | 2,27 | 2,25 | 2,26 | 15.475.100 | 2012-03-26 | 00:00:00 | 2,26 | 2,28 | 2,23 | 2,25 | 52.410.200 | 2012-03-27 | 00:00:00 | 2,24 | 2,26 | 2,20 | 2,25 | 75.259.200 | 2012-03-28 | 00:00:00 | 2,25 | 2,27 | 2,23 | 2,24 | 40.791.100 | 2012-03-29 | 00:00:00 | 2,24 | 2,25 | 2,20 | 2,21 | 54.649.400 | 2012-03-30 | 00:00:00 | 2,28 | 2,33 | 2,26 | 2,31 | 112.741.300 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|