(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-26 | 00:00:00 | 5,11 | 5,35 | 5,11 | 5,29 | 41.255.168 | | 2017-05-30 | 00:00:00 | 5,30 | 5,37 | 5,22 | 5,23 | 26.021.962 | | 2017-05-31 | 00:00:00 | 5,25 | 5,28 | 5,21 | 5,25 | 35.474.275 | | 2017-06-01 | 00:00:00 | 5,25 | 5,48 | 5,21 | 5,46 | 52.543.908 | | 2017-06-02 | 00:00:00 | 5,44 | 5,50 | 5,42 | 5,49 | 27.776.221 | | 2017-06-05 | 00:00:00 | 5,49 | 5,49 | 5,38 | 5,38 | 24.284.686 | | 2017-06-06 | 00:00:00 | 5,38 | 5,39 | 5,19 | 5,29 | 42.157.043 | | 2017-06-07 | 00:00:00 | 5,28 | 5,37 | 5,23 | 5,32 | 15.156.187 | | 2017-06-08 | 00:00:00 | 5,29 | 5,42 | 5,24 | 5,40 | 27.354.367 | | 2017-06-09 | 00:00:00 | 5,40 | 5,42 | 5,13 | 5,20 | 38.292.579 | | 2017-06-12 | 00:00:00 | 5,18 | 5,27 | 5,11 | 5,20 | 24.785.153 | | 2017-06-13 | 00:00:00 | 5,18 | 5,26 | 5,17 | 5,24 | 15.009.626 | | 2017-06-14 | 00:00:00 | 5,26 | 5,26 | 5,15 | 5,16 | 16.491.509 | | 2017-06-15 | 00:00:00 | 5,15 | 5,18 | 5,09 | 5,18 | 16.153.884 | | 2017-06-16 | 00:00:00 | 5,15 | 5,21 | 5,12 | 5,18 | 27.208.209 | | 2017-06-19 | 00:00:00 | 5,20 | 5,28 | 5,18 | 5,24 | 17.648.338 | | 2017-06-20 | 00:00:00 | 5,22 | 5,27 | 5,18 | 5,18 | 23.431.836 | | 2017-06-21 | 00:00:00 | 5,18 | 5,30 | 5,16 | 5,24 | 20.569.669 | | 2017-06-22 | 00:00:00 | 5,25 | 5,30 | 5,21 | 5,24 | 13.902.990 | | 2017-06-23 | 00:00:00 | 5,25 | 5,39 | 5,24 | 5,35 | 36.510.584 | | 2017-06-26 | 00:00:00 | 5,37 | 5,44 | 5,30 | 5,30 | 17.354.857 | | 2017-06-27 | 00:00:00 | 5,29 | 5,37 | 5,26 | 5,26 | 18.254.663 | | 2017-06-28 | 00:00:00 | 5,27 | 5,41 | 5,27 | 5,40 | 17.109.051 | | 2017-06-29 | 00:00:00 | 5,40 | 5,44 | 5,28 | 5,36 | 27.630.517 | | 2017-06-30 | 00:00:00 | 5,42 | 5,49 | 5,35 | 5,47 | 32.982.541 | | 2017-07-03 | 00:00:00 | 5,50 | 5,50 | 5,37 | 5,38 | 10.342.963 | | 2017-07-05 | 00:00:00 | 5,37 | 5,45 | 5,37 | 5,42 | 16.747.242 | | 2017-07-06 | 00:00:00 | 5,42 | 5,43 | 5,34 | 5,35 | 14.662.593 | | 2017-07-07 | 00:00:00 | 5,35 | 5,42 | 5,34 | 5,37 | 13.658.672 | | 2017-07-10 | 00:00:00 | 5,36 | 5,40 | 5,32 | 5,34 | 24.004.674 | | 2017-07-11 | 00:00:00 | 5,35 | 5,40 | 5,32 | 5,39 | 11.850.052 | | 2017-07-12 | 00:00:00 | 5,41 | 5,44 | 5,38 | 5,41 | 15.773.597 | | 2017-07-13 | 00:00:00 | 5,39 | 5,47 | 5,39 | 5,43 | 17.426.740 | | 2017-07-14 | 00:00:00 | 5,46 | 5,48 | 5,43 | 5,48 | 12.986.256 | | 2017-07-17 | 00:00:00 | 5,46 | 5,48 | 5,45 | 5,46 | 10.105.263 | | 2017-07-18 | 00:00:00 | 5,45 | 5,47 | 5,39 | 5,41 | 17.368.052 | | 2017-07-19 | 00:00:00 | 5,41 | 5,46 | 5,39 | 5,44 | 15.731.053 | | 2017-07-20 | 00:00:00 | 5,44 | 5,49 | 5,43 | 5,47 | 10.661.970 | | 2017-07-21 | 00:00:00 | 5,45 | 5,47 | 5,39 | 5,47 | 16.775.186 | | 2017-07-24 | 00:00:00 | 5,47 | 5,48 | 5,37 | 5,38 | 24.045.493 | | 2017-07-25 | 00:00:00 | 5,38 | 5,45 | 5,38 | 5,39 | 17.971.674 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
