(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 | 2002-09-19 | 00:00:00 | 4,97 | 5,00 | 4,69 | 4,77 | 846.400 | 2002-09-20 | 00:00:00 | 4,82 | 4,89 | 4,29 | 4,72 | 1.264.100 | 2002-09-23 | 00:00:00 | 4,72 | 4,73 | 4,20 | 4,21 | 1.567.500 | 2002-09-24 | 00:00:00 | 4,01 | 4,09 | 3,71 | 3,88 | 2.106.800 | 2002-09-25 | 00:00:00 | 4,03 | 4,25 | 3,89 | 4,12 | 1.603.700 | 2002-09-26 | 00:00:00 | 4,24 | 4,29 | 4,10 | 4,28 | 1.347.100 | 2002-09-27 | 00:00:00 | 4,15 | 4,25 | 3,99 | 3,99 | 1.202.000 | 2002-09-30 | 00:00:00 | 4,00 | 4,00 | 3,73 | 3,90 | 954.400 | 2002-10-01 | 00:00:00 | 3,94 | 4,12 | 3,62 | 3,78 | 907.000 | 2002-10-02 | 00:00:00 | 3,63 | 3,65 | 3,31 | 3,48 | 1.665.100 | 2002-10-03 | 00:00:00 | 3,53 | 3,75 | 3,47 | 3,61 | 985.000 | 2002-10-04 | 00:00:00 | 3,74 | 3,74 | 3,43 | 3,60 | 822.300 | 2002-10-07 | 00:00:00 | 3,55 | 3,56 | 3,10 | 3,20 | 1.521.300 | 2002-10-08 | 00:00:00 | 3,22 | 3,29 | 2,90 | 3,00 | 1.701.400 | 2002-10-09 | 00:00:00 | 3,05 | 3,08 | 2,75 | 2,97 | 1.318.100 | 2002-10-10 | 00:00:00 | 3,03 | 3,15 | 2,81 | 3,10 | 1.426.400 | 2002-10-11 | 00:00:00 | 3,20 | 3,52 | 3,07 | 3,20 | 1.730.000 | 2002-10-14 | 00:00:00 | 3,20 | 3,44 | 3,19 | 3,29 | 1.269.900 | 2002-10-15 | 00:00:00 | 3,43 | 3,48 | 3,21 | 3,27 | 1.778.000 | 2002-10-16 | 00:00:00 | 3,20 | 3,23 | 2,93 | 3,04 | 1.774.700 | 2002-10-17 | 00:00:00 | 3,26 | 3,33 | 2,97 | 3,30 | 2.539.300 | 2002-10-18 | 00:00:00 | 3,22 | 3,24 | 3,00 | 3,12 | 2.370.100 | 2002-10-21 | 00:00:00 | 3,02 | 3,10 | 2,95 | 2,99 | 1.466.400 | 2002-10-22 | 00:00:00 | 2,88 | 2,99 | 2,80 | 2,89 | 893.800 | 2002-10-23 | 00:00:00 | 2,91 | 2,92 | 2,80 | 2,82 | 1.092.700 | 2002-10-24 | 00:00:00 | 2,96 | 3,08 | 2,81 | 2,85 | 1.429.400 | 2002-10-25 | 00:00:00 | 2,81 | 2,92 | 2,75 | 2,83 | 942.300 | 2002-10-28 | 00:00:00 | 2,90 | 2,96 | 2,75 | 2,77 | 1.270.000 | 2002-10-29 | 00:00:00 | 2,81 | 2,90 | 2,69 | 2,85 | 1.054.900 | 2002-10-30 | 00:00:00 | 2,90 | 2,91 | 2,75 | 2,77 | 793.500 | 2002-10-31 | 00:00:00 | 2,81 | 3,30 | 2,75 | 3,00 | 2.263.500 | 2002-11-01 | 00:00:00 | 3,14 | 3,55 | 3,10 | 3,43 | 2.712.600 | 2002-11-04 | 00:00:00 | 3,71 | 4,00 | 3,35 | 3,48 | 2.751.000 | 2002-11-05 | 00:00:00 | 3,63 | 3,88 | 3,55 | 3,77 | 1.115.200 | 2002-11-06 | 00:00:00 | 4,00 | 4,00 | 3,71 | 3,76 | 1.260.500 | 2002-11-07 | 00:00:00 | 3,84 | 3,85 | 3,33 | 3,50 | 1.191.700 | 2002-11-08 | 00:00:00 | 3,50 | 3,55 | 3,15 | 3,43 | 1.251.800 | 2002-11-11 | 00:00:00 | 3,32 | 3,35 | 3,02 | 3,12 | 1.337.500 | 2002-11-12 | 00:00:00 | 3,16 | 3,28 | 3,11 | 3,20 | 1.142.100 | 2002-11-13 | 00:00:00 | 3,16 | 3,20 | 2,91 | 3,05 | 3.357.400 | 2002-11-14 | 00:00:00 | 3,17 | 3,17 | 2,00 | 2,32 | 7.667.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|