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 2024-04-25
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2012-09-21	00:00:00	2,56	2,58	2,53	2,54	62.638.700
2012-09-24	00:00:00	2,53	2,54	2,50	2,51	43.020.700
2012-09-25	00:00:00	2,51	2,53	2,47	2,48	66.940.900
2012-09-26	00:00:00	2,47	2,53	2,44	2,50	72.934.900
2012-09-27	00:00:00	2,51	2,60	2,51	2,59	77.645.800
2012-09-28	00:00:00	2,58	2,60	2,54	2,59	56.893.800
2012-10-01	00:00:00	2,59	2,62	2,56	2,57	59.918.900
2012-10-02	00:00:00	2,65	2,68	2,60	2,62	89.075.600
2012-10-03	00:00:00	2,65	2,73	2,64	2,73	92.468.900
2012-10-04	00:00:00	2,75	2,75	2,68	2,70	42.964.400
2012-10-05	00:00:00	2,70	2,73	2,64	2,69	52.126.000
2012-10-08	00:00:00	2,67	2,69	2,65	2,67	31.851.200
2012-10-09	00:00:00	2,69	2,71	2,63	2,63	88.265.200
2012-10-10	00:00:00	2,65	2,76	2,64	2,75	224.114.500
2012-10-11	00:00:00	2,77	2,79	2,73	2,73	73.196.700
2012-10-12	00:00:00	2,74	2,78	2,70	2,78	57.890.900
2012-10-15	00:00:00	2,78	2,80	2,76	2,80	58.938.400
2012-10-16	00:00:00	2,81	2,85	2,78	2,84	87.526.700
2012-10-17	00:00:00	2,86	2,86	2,80	2,84	62.054.100
2012-10-18	00:00:00	2,84	2,97	2,82	2,94	174.315.400
2012-10-19	00:00:00	2,95	2,97	2,88	2,92	137.909.800
2012-10-22	00:00:00	2,94	2,95	2,85	2,91	73.920.800
2012-10-23	00:00:00	2,88	2,88	2,80	2,87	47.497.700
2012-10-24	00:00:00	2,85	2,93	2,84	2,89	82.782.300
2012-10-25	00:00:00	2,92	2,92	2,79	2,85	101.749.100
2012-10-26	00:00:00	2,85	2,89	2,81	2,82	73.249.000
2012-10-31	00:00:00	2,84	2,84	2,74	2,80	60.609.300
2012-11-01	00:00:00	2,81	2,96	2,81	2,81	125.953.700
2012-11-02	00:00:00	2,85	2,94	2,84	2,90	68.383.800
2012-11-05	00:00:00	2,90	2,90	2,82	2,83	56.459.600
2012-11-06	00:00:00	2,86	2,86	2,80	2,81	58.358.200
2012-11-07	00:00:00	2,79	2,80	2,67	2,74	104.005.700
2012-11-08	00:00:00	2,75	2,78	2,66	2,67	62.949.600
2012-11-09	00:00:00	2,74	2,78	2,69	2,75	64.333.900
2012-11-12	00:00:00	2,77	2,81	2,75	2,78	49.171.200
2012-11-13	00:00:00	2,75	2,84	2,74	2,79	85.133.200
2012-11-14	00:00:00	2,80	2,80	2,68	2,70	67.069.300
2012-11-15	00:00:00	2,71	2,72	2,55	2,65	123.888.200
2012-11-16	00:00:00	2,64	2,71	2,60	2,69	85.694.600
2012-11-19	00:00:00	2,71	2,74	2,69	2,70	81.180.400
2012-11-20	00:00:00	2,70	2,79	2,70	2,77	80.704.900
Filtrar o histórico: de / / até / /
<< < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >>