(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 | | 2017-09-20 | 00:00:00 | 5,46 | 5,52 | 5,45 | 5,50 | 20.266.316 | | 2017-09-21 | 00:00:00 | 5,49 | 5,53 | 5,47 | 5,49 | 7.361.662 | | 2017-09-22 | 00:00:00 | 5,47 | 5,54 | 5,47 | 5,54 | 8.239.585 | | 2017-09-25 | 00:00:00 | 5,53 | 5,55 | 5,49 | 5,50 | 12.801.680 | | 2017-09-26 | 00:00:00 | 5,50 | 5,53 | 5,42 | 5,44 | 14.024.733 | | 2017-09-27 | 00:00:00 | 5,47 | 5,54 | 5,45 | 5,53 | 16.001.728 | | 2017-09-28 | 00:00:00 | 5,50 | 5,53 | 5,44 | 5,44 | 11.646.654 | | 2017-09-29 | 00:00:00 | 5,46 | 5,57 | 5,45 | 5,52 | 15.717.008 | | 2017-10-02 | 00:00:00 | 5,52 | 5,55 | 5,48 | 5,50 | 16.041.280 | | 2017-10-03 | 00:00:00 | 5,50 | 5,60 | 5,50 | 5,60 | 17.233.587 | | 2017-10-04 | 00:00:00 | 5,63 | 5,74 | 5,60 | 5,73 | 22.459.728 | | 2017-10-05 | 00:00:00 | 5,71 | 5,79 | 5,70 | 5,74 | 17.057.829 | | 2017-10-06 | 00:00:00 | 5,75 | 5,77 | 5,67 | 5,73 | 10.774.406 | | 2017-10-09 | 00:00:00 | 5,74 | 5,78 | 5,71 | 5,72 | 7.146.611 | | 2017-10-10 | 00:00:00 | 5,72 | 5,73 | 5,65 | 5,65 | 10.050.788 | | 2017-10-11 | 00:00:00 | 5,67 | 5,75 | 5,64 | 5,72 | 13.822.016 | | 2017-10-12 | 00:00:00 | 5,73 | 5,78 | 5,64 | 5,71 | 20.135.210 | | 2017-10-13 | 00:00:00 | 5,75 | 5,75 | 5,69 | 5,71 | 8.672.663 | | 2017-10-16 | 00:00:00 | 5,71 | 5,72 | 5,69 | 5,70 | 7.855.121 | | 2017-10-17 | 00:00:00 | 5,68 | 5,73 | 5,67 | 5,71 | 8.773.188 | | 2017-10-18 | 00:00:00 | 5,70 | 5,77 | 5,69 | 5,75 | 10.628.144 | | 2017-10-19 | 00:00:00 | 5,72 | 5,76 | 5,70 | 5,74 | 8.770.710 | | 2017-10-20 | 00:00:00 | 5,78 | 5,78 | 5,73 | 5,76 | 8.238.190 | | 2017-10-23 | 00:00:00 | 5,77 | 5,78 | 5,68 | 5,70 | 20.088.864 | | 2017-10-24 | 00:00:00 | 5,69 | 5,78 | 5,69 | 5,72 | 27.103.576 | | 2017-10-25 | 00:00:00 | 5,66 | 5,70 | 5,46 | 5,56 | 29.205.794 | | 2017-10-26 | 00:00:00 | 5,62 | 5,62 | 5,54 | 5,58 | 12.787.474 | | 2017-10-27 | 00:00:00 | 5,55 | 5,56 | 5,44 | 5,54 | 30.501.747 | | 2017-10-30 | 00:00:00 | 5,53 | 5,56 | 5,46 | 5,51 | 19.648.963 | | 2017-10-31 | 00:00:00 | 5,52 | 5,52 | 5,43 | 5,44 | 19.507.392 | | 2017-11-01 | 00:00:00 | 5,47 | 5,52 | 5,38 | 5,44 | 23.069.428 | | 2017-11-02 | 00:00:00 | 5,41 | 5,43 | 5,30 | 5,34 | 20.594.675 | | 2017-11-03 | 00:00:00 | 5,30 | 5,34 | 5,26 | 5,30 | 16.707.431 | | 2017-11-06 | 00:00:00 | 5,29 | 5,40 | 5,29 | 5,35 | 12.421.562 | | 2017-11-07 | 00:00:00 | 5,35 | 5,40 | 5,31 | 5,34 | 12.479.415 | | 2017-12-14 | 00:00:00 | 5,69 | 5,74 | 5,66 | 5,66 | 13.391.133 | | 2017-12-15 | 00:00:00 | 5,70 | 5,71 | 5,20 | 5,37 | 95.377.357 | | 2017-12-18 | 00:00:00 | 5,31 | 5,48 | 5,31 | 5,43 | 31.389.442 | | 2017-12-19 | 00:00:00 | 5,42 | 5,45 | 5,32 | 5,32 | 22.317.436 | | 2017-12-20 | 00:00:00 | 5,33 | 5,35 | 5,25 | 5,26 | 19.526.582 | | 2017-12-21 | 00:00:00 | 5,26 | 5,30 | 5,24 | 5,27 | 24.826.037 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
