Bolsa PT - Histórico de Cotações de Sirius XM Radio I [SIRI]

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 2024-04-26
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2012-07-25	00:00:00	2,05	2,11	2,05	2,08	42.613.700
2012-07-26	00:00:00	2,11	2,13	2,08	2,11	51.810.000
2012-07-27	00:00:00	2,12	2,17	2,10	2,16	68.720.200
2012-07-30	00:00:00	2,18	2,20	2,15	2,19	32.015.700
2012-08-01	00:00:00	2,17	2,18	2,10	2,15	32.495.200
2012-08-02	00:00:00	2,14	2,16	2,10	2,11	31.450.400
2012-08-03	00:00:00	2,13	2,17	2,12	2,16	31.099.800
2012-08-06	00:00:00	2,17	2,23	2,17	2,20	67.401.800
2012-08-07	00:00:00	2,25	2,34	2,22	2,30	191.370.900
2012-08-08	00:00:00	2,28	2,51	2,28	2,48	325.124.500
2012-08-09	00:00:00	2,49	2,49	2,33	2,40	121.543.600
2012-08-10	00:00:00	2,38	2,49	2,37	2,48	137.504.700
2012-08-13	00:00:00	2,49	2,52	2,48	2,51	75.452.000
2012-08-14	00:00:00	2,52	2,54	2,47	2,53	83.388.900
2012-08-15	00:00:00	2,56	2,57	2,48	2,55	81.646.500
2012-08-16	00:00:00	2,55	2,60	2,51	2,59	85.830.600
2012-08-17	00:00:00	2,60	2,60	2,55	2,56	35.617.300
2012-08-20	00:00:00	2,60	2,64	2,56	2,56	68.008.600
2012-08-21	00:00:00	2,60	2,62	2,56	2,57	36.447.100
2012-08-22	00:00:00	2,56	2,58	2,55	2,56	22.901.700
2012-08-23	00:00:00	2,54	2,54	2,48	2,50	46.517.400
2012-08-24	00:00:00	2,48	2,55	2,47	2,54	47.136.700
2012-08-27	00:00:00	2,55	2,56	2,50	2,54	98.632.300
2012-08-28	00:00:00	2,55	2,55	2,52	2,53	35.708.800
2012-08-29	00:00:00	2,52	2,55	2,51	2,54	41.332.700
2012-08-30	00:00:00	2,53	2,54	2,51	2,54	35.876.400
2012-08-31	00:00:00	2,51	2,54	2,49	2,53	46.231.800
2012-09-04	00:00:00	2,53	2,55	2,51	2,54	39.603.600
2012-09-05	00:00:00	2,54	2,55	2,49	2,52	29.500.200
2012-09-06	00:00:00	2,53	2,56	2,52	2,54	32.690.800
2012-09-07	00:00:00	2,54	2,56	2,51	2,53	54.929.600
2012-09-10	00:00:00	2,51	2,53	2,50	2,51	25.951.800
2012-09-11	00:00:00	2,49	2,51	2,46	2,50	73.540.700
2012-09-12	00:00:00	2,50	2,50	2,40	2,43	93.661.500
2012-09-13	00:00:00	2,40	2,49	2,39	2,48	68.999.600
2012-09-14	00:00:00	2,49	2,52	2,44	2,47	52.593.100
2012-09-17	00:00:00	2,44	2,45	2,38	2,39	53.634.600
2012-09-18	00:00:00	2,37	2,43	2,33	2,43	97.428.600
2012-09-19	00:00:00	2,42	2,49	2,41	2,49	74.618.000
2012-09-20	00:00:00	2,47	2,59	2,43	2,57	117.336.500
2012-09-21	00:00:00	2,56	2,58	2,53	2,54	62.638.700
Filtrar o histórico: de / / até / /
<< < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >>