(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-06-12 | 00:00:00 | 3,35 | 3,36 | 3,21 | 3,24 | 74.160.500 | | 2013-06-13 | 00:00:00 | 3,23 | 3,33 | 3,21 | 3,29 | 77.079.100 | | 2013-06-14 | 00:00:00 | 3,30 | 3,35 | 3,27 | 3,27 | 49.055.400 | | 2013-06-17 | 00:00:00 | 3,28 | 3,40 | 3,27 | 3,34 | 52.903.200 | | 2013-06-24 | 00:00:00 | 3,10 | 3,25 | 3,04 | 3,22 | 93.120.700 | | 2013-07-01 | 00:00:00 | 3,35 | 3,40 | 3,30 | 3,38 | 37.936.900 | | 2013-07-02 | 00:00:00 | 3,38 | 3,45 | 3,36 | 3,44 | 51.163.000 | | 2013-07-03 | 00:00:00 | 3,43 | 3,47 | 3,38 | 3,47 | 35.137.300 | | 2013-07-08 | 00:00:00 | 3,40 | 3,49 | 3,39 | 3,48 | 49.941.800 | | 2013-07-11 | 00:00:00 | 3,62 | 3,65 | 3,60 | 3,64 | 49.566.500 | | 2013-07-12 | 00:00:00 | 3,65 | 3,73 | 3,64 | 3,72 | 45.894.000 | | 2013-07-16 | 00:00:00 | 3,66 | 3,69 | 3,60 | 3,67 | 54.695.400 | | 2013-07-17 | 00:00:00 | 3,67 | 3,68 | 3,62 | 3,63 | 50.961.800 | | 2013-07-19 | 00:00:00 | 3,70 | 3,72 | 3,60 | 3,64 | 56.806.000 | | 2013-07-22 | 00:00:00 | 3,64 | 3,68 | 3,62 | 3,68 | 32.203.300 | | 2013-07-23 | 00:00:00 | 3,67 | 3,68 | 3,64 | 3,68 | 24.839.700 | | 2013-07-24 | 00:00:00 | 3,69 | 3,69 | 3,60 | 3,68 | 47.691.700 | | 2013-07-30 | 00:00:00 | 3,76 | 3,77 | 3,70 | 3,70 | 29.372.000 | | 2013-07-31 | 00:00:00 | 3,70 | 3,77 | 3,69 | 3,74 | 33.066.000 | | 2013-08-19 | 00:00:00 | 3,70 | 3,72 | 3,60 | 3,61 | 34.866.200 | | 2013-08-28 | 00:00:00 | 3,56 | 3,60 | 3,55 | 3,58 | 26.797.400 | | 2013-08-29 | 00:00:00 | 3,58 | 3,66 | 3,57 | 3,63 | 26.074.000 | | 2013-09-03 | 00:00:00 | 3,60 | 3,64 | 3,59 | 3,64 | 26.895.800 | | 2013-09-04 | 00:00:00 | 3,64 | 3,70 | 3,63 | 3,69 | 31.869.500 | | 2013-09-05 | 00:00:00 | 3,71 | 3,80 | 3,71 | 3,80 | 43.589.100 | | 2013-09-06 | 00:00:00 | 3,80 | 3,83 | 3,75 | 3,75 | 62.147.700 | | 2013-10-07 | 00:00:00 | 3,91 | 3,97 | 3,90 | 3,96 | 20.674.900 | | 2013-10-08 | 00:00:00 | 3,95 | 4,00 | 3,85 | 3,85 | 56.837.700 | | 2013-10-09 | 00:00:00 | 3,88 | 3,89 | 3,81 | 3,83 | 40.954.300 | | 2013-10-15 | 00:00:00 | 3,92 | 3,95 | 3,86 | 3,90 | 35.635.400 | | 2013-10-16 | 00:00:00 | 3,92 | 3,96 | 3,87 | 3,95 | 50.820.200 | | 2013-10-21 | 00:00:00 | 4,08 | 4,10 | 4,05 | 4,10 | 31.983.800 | | 2013-11-01 | 00:00:00 | 3,80 | 3,82 | 3,77 | 3,79 | 62.026.400 | | 2013-11-05 | 00:00:00 | 3,78 | 3,79 | 3,70 | 3,72 | 40.464.400 | | 2013-11-06 | 00:00:00 | 3,73 | 3,74 | 3,64 | 3,65 | 54.118.600 | | 2013-11-12 | 00:00:00 | 3,71 | 3,72 | 3,63 | 3,72 | 61.481.500 | | 2013-11-13 | 00:00:00 | 3,71 | 3,74 | 3,69 | 3,74 | 24.503.500 | | 2013-11-18 | 00:00:00 | 3,88 | 3,89 | 3,74 | 3,76 | 42.889.000 | | 2013-11-29 | 00:00:00 | 3,69 | 3,77 | 3,68 | 3,77 | 29.866.300 | | 2013-12-02 | 00:00:00 | 3,79 | 3,79 | 3,75 | 3,77 | 23.559.300 | | 2013-12-03 | 00:00:00 | 3,77 | 3,82 | 3,71 | 3,74 | 41.950.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
