(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 | 2012-03-30 | 00:00:00 | 2,28 | 2,33 | 2,26 | 2,31 | 112.741.300 | 2012-04-02 | 00:00:00 | 2,31 | 2,41 | 2,30 | 2,40 | 140.813.200 | 2012-04-03 | 00:00:00 | 2,36 | 2,39 | 2,31 | 2,33 | 104.867.200 | 2012-04-04 | 00:00:00 | 2,30 | 2,33 | 2,24 | 2,29 | 94.842.200 | 2012-04-05 | 00:00:00 | 2,28 | 2,35 | 2,28 | 2,35 | 60.947.600 | 2012-04-09 | 00:00:00 | 2,31 | 2,34 | 2,29 | 2,33 | 32.455.100 | 2012-04-10 | 00:00:00 | 2,32 | 2,33 | 2,19 | 2,22 | 75.969.900 | 2012-04-11 | 00:00:00 | 2,27 | 2,28 | 2,23 | 2,25 | 35.316.300 | 2012-04-12 | 00:00:00 | 2,24 | 2,26 | 2,23 | 2,26 | 35.018.700 | 2012-04-13 | 00:00:00 | 2,24 | 2,25 | 2,22 | 2,23 | 22.608.700 | 2012-04-16 | 00:00:00 | 2,23 | 2,25 | 2,15 | 2,17 | 61.371.800 | 2012-04-17 | 00:00:00 | 2,19 | 2,26 | 2,18 | 2,24 | 56.106.300 | 2012-04-18 | 00:00:00 | 2,22 | 2,27 | 2,21 | 2,27 | 30.645.000 | 2012-04-19 | 00:00:00 | 2,26 | 2,27 | 2,21 | 2,24 | 35.467.000 | 2012-04-20 | 00:00:00 | 2,23 | 2,24 | 2,20 | 2,23 | 46.517.900 | 2012-04-23 | 00:00:00 | 2,20 | 2,21 | 2,11 | 2,14 | 49.841.800 | 2012-04-24 | 00:00:00 | 2,17 | 2,20 | 2,16 | 2,19 | 40.960.300 | 2012-04-25 | 00:00:00 | 2,22 | 2,22 | 2,19 | 2,21 | 22.492.100 | 2012-04-26 | 00:00:00 | 2,20 | 2,22 | 2,15 | 2,20 | 32.843.800 | 2012-04-27 | 00:00:00 | 2,20 | 2,24 | 2,16 | 2,21 | 39.558.500 | 2012-04-30 | 00:00:00 | 2,21 | 2,27 | 2,21 | 2,26 | 51.611.000 | 2012-05-01 | 00:00:00 | 2,26 | 2,31 | 2,22 | 2,23 | 98.987.400 | 2012-05-02 | 00:00:00 | 2,24 | 2,27 | 2,21 | 2,25 | 42.880.500 | 2012-05-03 | 00:00:00 | 2,23 | 2,25 | 2,18 | 2,21 | 37.046.200 | 2012-05-04 | 00:00:00 | 2,19 | 2,24 | 2,13 | 2,16 | 88.039.900 | 2012-05-07 | 00:00:00 | 2,13 | 2,18 | 2,11 | 2,17 | 92.771.900 | 2012-05-08 | 00:00:00 | 2,24 | 2,25 | 2,07 | 2,14 | 160.443.500 | 2012-05-09 | 00:00:00 | 2,12 | 2,19 | 2,07 | 2,18 | 143.918.700 | 2012-05-10 | 00:00:00 | 2,20 | 2,21 | 2,12 | 2,18 | 91.500.000 | 2012-05-11 | 00:00:00 | 2,17 | 2,18 | 2,12 | 2,13 | 36.544.700 | 2012-05-14 | 00:00:00 | 2,09 | 2,11 | 1,97 | 2,02 | 92.007.000 | 2012-05-15 | 00:00:00 | 2,02 | 2,02 | 1,97 | 1,98 | 86.285.000 | 2012-05-16 | 00:00:00 | 1,96 | 2,02 | 1,96 | 1,96 | 62.202.800 | 2012-05-17 | 00:00:00 | 1,95 | 1,97 | 1,78 | 1,83 | 176.338.400 | 2012-05-18 | 00:00:00 | 1,80 | 1,90 | 1,79 | 1,89 | 97.380.500 | 2012-05-21 | 00:00:00 | 1,85 | 1,98 | 1,83 | 1,98 | 56.574.500 | 2012-05-22 | 00:00:00 | 2,01 | 2,02 | 1,89 | 1,96 | 53.373.500 | 2012-05-23 | 00:00:00 | 1,92 | 2,00 | 1,91 | 1,99 | 46.200.000 | 2012-05-24 | 00:00:00 | 1,97 | 1,99 | 1,95 | 1,99 | 25.355.300 | 2012-05-25 | 00:00:00 | 1,97 | 1,97 | 1,92 | 1,93 | 19.685.700 | 2012-05-29 | 00:00:00 | 1,95 | 1,96 | 1,90 | 1,93 | 30.791.500 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|