(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 8,01 | 9,46 | 7,91 | 9,01 | 2.151.100 | | 2001-04-11 | 00:00:00 | 9,42 | 10,93 | 9,42 | 9,77 | 1.385.700 | | 2001-04-12 | 00:00:00 | 9,82 | 10,28 | 8,90 | 10,06 | 1.026.700 | | 2001-04-16 | 00:00:00 | 9,76 | 9,96 | 8,57 | 9,01 | 1.481.700 | | 2001-04-17 | 00:00:00 | 8,47 | 9,28 | 8,26 | 8,95 | 833.200 | | 2001-04-18 | 00:00:00 | 9,23 | 10,20 | 9,05 | 9,93 | 1.074.900 | | 2001-04-19 | 00:00:00 | 9,86 | 9,98 | 9,62 | 9,80 | 877.700 | | 2001-04-20 | 00:00:00 | 9,97 | 10,14 | 9,79 | 10,10 | 1.262.600 | | 2001-04-23 | 00:00:00 | 10,19 | 10,19 | 9,40 | 9,93 | 414.500 | | 2001-04-24 | 00:00:00 | 9,93 | 9,96 | 9,50 | 9,50 | 397.300 | | 2001-04-25 | 00:00:00 | 9,56 | 9,82 | 9,44 | 9,77 | 363.000 | | 2001-04-26 | 00:00:00 | 9,81 | 10,00 | 9,62 | 9,73 | 1.185.000 | | 2001-04-27 | 00:00:00 | 9,77 | 9,99 | 9,50 | 9,86 | 194.800 | | 2001-04-30 | 00:00:00 | 9,99 | 10,48 | 9,90 | 10,31 | 755.900 | | 2001-05-01 | 00:00:00 | 10,37 | 11,90 | 10,36 | 11,69 | 1.113.800 | | 2001-05-02 | 00:00:00 | 12,20 | 13,64 | 12,15 | 13,24 | 1.271.800 | | 2001-05-03 | 00:00:00 | 12,99 | 13,10 | 12,42 | 12,64 | 656.000 | | 2001-05-04 | 00:00:00 | 12,60 | 12,60 | 11,99 | 12,14 | 625.400 | | 2001-05-07 | 00:00:00 | 13,30 | 13,45 | 12,60 | 12,91 | 949.000 | | 2001-05-08 | 00:00:00 | 13,30 | 13,40 | 12,67 | 12,89 | 1.059.800 | | 2001-05-09 | 00:00:00 | 12,60 | 13,32 | 12,35 | 12,98 | 1.144.100 | | 2001-05-10 | 00:00:00 | 13,65 | 13,95 | 12,80 | 12,95 | 1.458.800 | | 2001-05-11 | 00:00:00 | 13,28 | 13,29 | 12,50 | 12,67 | 414.200 | | 2001-05-14 | 00:00:00 | 13,00 | 13,16 | 12,55 | 13,10 | 531.500 | | 2001-05-15 | 00:00:00 | 13,09 | 14,10 | 13,08 | 13,80 | 1.190.400 | | 2001-05-16 | 00:00:00 | 13,92 | 16,88 | 13,80 | 16,47 | 1.987.200 | | 2001-05-17 | 00:00:00 | 16,64 | 19,15 | 16,64 | 18,34 | 2.345.000 | | 2001-05-18 | 00:00:00 | 18,18 | 18,18 | 15,21 | 15,45 | 1.969.500 | | 2001-05-21 | 00:00:00 | 14,81 | 15,18 | 14,80 | 15,09 | 1.355.300 | | 2001-05-22 | 00:00:00 | 14,89 | 15,69 | 14,80 | 15,20 | 800.000 | | 2001-05-23 | 00:00:00 | 15,00 | 15,10 | 14,50 | 14,82 | 1.032.800 | | 2001-05-24 | 00:00:00 | 14,78 | 14,99 | 14,42 | 14,92 | 834.100 | | 2001-05-25 | 00:00:00 | 14,94 | 15,69 | 14,94 | 15,27 | 397.600 | | 2001-05-29 | 00:00:00 | 15,28 | 15,32 | 14,73 | 14,92 | 522.100 | | 2001-05-30 | 00:00:00 | 14,75 | 14,90 | 13,65 | 13,73 | 854.700 | | 2001-05-31 | 00:00:00 | 13,78 | 13,87 | 13,27 | 13,73 | 620.200 | | 2001-06-01 | 00:00:00 | 13,91 | 13,91 | 13,25 | 13,50 | 321.200 | | 2001-06-04 | 00:00:00 | 13,47 | 13,49 | 13,28 | 13,36 | 240.500 | | 2001-06-05 | 00:00:00 | 13,46 | 14,40 | 13,41 | 13,90 | 462.900 | | 2001-06-06 | 00:00:00 | 14,51 | 14,51 | 13,50 | 13,52 | 219.800 | | 2001-06-07 | 00:00:00 | 13,51 | 13,87 | 13,45 | 13,85 | 186.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
