(Login BolsaPT & Canal Forex) |
|
XM Satellite Radi - [Ticker: XMSR] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | 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 XMSR de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-03 | 00:00:00 | 12,00 | 12,13 | 11,11 | 11,25 | 1.460.100 | 2001-12-04 | 00:00:00 | 11,19 | 11,30 | 10,50 | 11,06 | 2.117.700 | 2001-12-05 | 00:00:00 | 11,39 | 13,05 | 11,20 | 12,75 | 3.793.700 | 2001-12-06 | 00:00:00 | 12,35 | 12,52 | 11,90 | 12,03 | 4.900.300 | 2001-12-07 | 00:00:00 | 12,43 | 12,95 | 12,05 | 12,94 | 3.123.900 | 2001-12-10 | 00:00:00 | 12,92 | 13,68 | 12,52 | 12,95 | 3.986.700 | 2001-12-11 | 00:00:00 | 13,25 | 13,74 | 13,15 | 13,50 | 3.015.300 | 2001-12-12 | 00:00:00 | 13,65 | 14,32 | 13,65 | 14,03 | 2.400.100 | 2001-12-13 | 00:00:00 | 14,30 | 14,35 | 13,86 | 14,03 | 2.592.200 | 2001-12-14 | 00:00:00 | 14,32 | 16,30 | 14,20 | 16,24 | 6.574.600 | 2001-12-17 | 00:00:00 | 17,37 | 18,48 | 16,52 | 16,72 | 8.528.100 | 2001-12-18 | 00:00:00 | 17,72 | 17,72 | 16,30 | 17,04 | 3.365.400 | 2001-12-19 | 00:00:00 | 16,88 | 17,58 | 16,33 | 17,30 | 2.465.100 | 2001-12-20 | 00:00:00 | 17,29 | 17,65 | 16,29 | 16,30 | 2.660.300 | 2001-12-21 | 00:00:00 | 16,90 | 17,88 | 16,76 | 17,88 | 2.368.000 | 2001-12-24 | 00:00:00 | 18,85 | 19,80 | 18,45 | 19,16 | 2.485.000 | 2001-12-26 | 00:00:00 | 20,25 | 20,68 | 18,01 | 18,46 | 4.629.200 | 2001-12-27 | 00:00:00 | 18,89 | 18,90 | 17,24 | 18,25 | 2.423.800 | 2001-12-28 | 00:00:00 | 18,27 | 18,70 | 17,70 | 17,95 | 2.203.100 | 2001-12-31 | 00:00:00 | 18,23 | 18,40 | 17,79 | 18,36 | 1.463.500 | 2002-01-02 | 00:00:00 | 18,69 | 19,20 | 16,54 | 17,04 | 6.256.900 | 2002-01-03 | 00:00:00 | 15,53 | 16,75 | 14,82 | 15,59 | 7.999.600 | 2002-01-04 | 00:00:00 | 15,45 | 16,45 | 15,42 | 16,14 | 2.746.800 | 2002-01-07 | 00:00:00 | 17,14 | 17,15 | 13,31 | 14,85 | 6.590.800 | 2002-01-08 | 00:00:00 | 15,18 | 15,20 | 13,80 | 14,59 | 3.542.000 | 2002-01-09 | 00:00:00 | 14,89 | 15,25 | 13,88 | 13,91 | 2.650.600 | 2002-01-10 | 00:00:00 | 14,01 | 14,79 | 12,91 | 14,35 | 3.064.500 | 2002-01-11 | 00:00:00 | 14,53 | 15,19 | 14,37 | 14,45 | 2.006.800 | 2002-01-14 | 00:00:00 | 14,36 | 14,40 | 13,20 | 13,50 | 2.059.300 | 2002-01-15 | 00:00:00 | 14,88 | 16,68 | 14,27 | 16,48 | 8.966.300 | 2002-01-16 | 00:00:00 | 16,44 | 16,49 | 14,95 | 14,99 | 3.737.400 | 2002-01-17 | 00:00:00 | 15,59 | 15,60 | 14,50 | 14,94 | 2.093.100 | 2002-01-18 | 00:00:00 | 14,33 | 15,45 | 14,25 | 14,85 | 1.487.900 | 2002-01-22 | 00:00:00 | 15,22 | 15,35 | 14,04 | 14,04 | 1.173.100 | 2002-01-23 | 00:00:00 | 14,20 | 14,37 | 13,05 | 14,14 | 2.021.800 | 2002-01-24 | 00:00:00 | 14,01 | 15,40 | 13,40 | 14,95 | 2.665.100 | 2002-01-25 | 00:00:00 | 14,84 | 14,90 | 14,25 | 14,33 | 907.500 | 2002-01-28 | 00:00:00 | 14,78 | 14,83 | 13,45 | 13,53 | 1.645.100 | 2002-01-29 | 00:00:00 | 13,20 | 13,75 | 12,75 | 12,96 | 2.039.100 | 2002-01-30 | 00:00:00 | 12,79 | 12,94 | 11,12 | 12,40 | 4.066.800 | 2002-01-31 | 00:00:00 | 12,34 | 12,34 | 11,34 | 11,36 | 2.583.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|