(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 | 2002-11-14 | 00:00:00 | 3,17 | 3,17 | 2,00 | 2,32 | 7.667.200 | 2002-11-15 | 00:00:00 | 2,31 | 2,31 | 1,80 | 1,99 | 6.840.100 | 2002-11-18 | 00:00:00 | 2,10 | 2,27 | 1,99 | 2,13 | 2.606.200 | 2002-11-19 | 00:00:00 | 2,17 | 2,20 | 1,87 | 2,02 | 2.231.000 | 2002-11-20 | 00:00:00 | 2,02 | 2,15 | 1,75 | 1,82 | 3.855.000 | 2002-11-21 | 00:00:00 | 1,84 | 1,93 | 1,66 | 1,75 | 3.337.000 | 2002-11-22 | 00:00:00 | 1,79 | 1,87 | 1,70 | 1,84 | 1.898.500 | 2002-11-25 | 00:00:00 | 1,95 | 2,88 | 1,90 | 2,60 | 7.134.300 | 2002-11-26 | 00:00:00 | 2,70 | 3,00 | 2,45 | 2,54 | 5.022.600 | 2002-11-27 | 00:00:00 | 2,74 | 2,75 | 2,30 | 2,39 | 2.792.300 | 2002-11-29 | 00:00:00 | 2,48 | 2,60 | 2,39 | 2,52 | 1.111.400 | 2002-12-02 | 00:00:00 | 2,71 | 2,75 | 2,16 | 2,34 | 2.460.800 | 2002-12-03 | 00:00:00 | 2,37 | 2,39 | 2,06 | 2,30 | 2.769.400 | 2002-12-04 | 00:00:00 | 2,24 | 2,93 | 2,15 | 2,79 | 5.398.700 | 2002-12-05 | 00:00:00 | 2,82 | 3,10 | 2,60 | 2,94 | 4.059.300 | 2002-12-06 | 00:00:00 | 2,74 | 3,25 | 2,73 | 3,05 | 2.386.700 | 2002-12-09 | 00:00:00 | 3,31 | 3,65 | 3,20 | 3,48 | 4.479.500 | 2002-12-10 | 00:00:00 | 3,64 | 3,79 | 3,00 | 3,22 | 3.950.600 | 2002-12-11 | 00:00:00 | 3,20 | 3,50 | 3,01 | 3,14 | 2.155.500 | 2002-12-12 | 00:00:00 | 3,23 | 3,24 | 2,89 | 3,11 | 1.990.900 | 2002-12-13 | 00:00:00 | 3,07 | 3,29 | 2,80 | 3,23 | 1.900.500 | 2002-12-16 | 00:00:00 | 3,37 | 3,40 | 3,03 | 3,15 | 1.999.800 | 2002-12-17 | 00:00:00 | 3,17 | 3,25 | 2,95 | 3,08 | 1.420.200 | 2002-12-18 | 00:00:00 | 3,07 | 3,08 | 2,75 | 2,86 | 1.960.100 | 2002-12-19 | 00:00:00 | 2,91 | 2,92 | 2,75 | 2,89 | 1.325.700 | 2002-12-20 | 00:00:00 | 2,99 | 3,15 | 2,81 | 3,00 | 3.201.000 | 2002-12-23 | 00:00:00 | 3,46 | 3,48 | 3,04 | 3,19 | 7.120.700 | 2002-12-24 | 00:00:00 | 2,99 | 3,06 | 2,89 | 2,92 | 3.605.100 | 2002-12-26 | 00:00:00 | 2,96 | 2,96 | 2,75 | 2,79 | 2.363.100 | 2002-12-27 | 00:00:00 | 2,75 | 2,88 | 2,71 | 2,84 | 1.475.100 | 2002-12-30 | 00:00:00 | 2,94 | 2,94 | 2,74 | 2,75 | 1.946.100 | 2002-12-31 | 00:00:00 | 2,76 | 2,77 | 2,65 | 2,69 | 1.483.000 | 2003-01-02 | 00:00:00 | 2,72 | 2,72 | 2,40 | 2,67 | 2.690.700 | 2003-01-03 | 00:00:00 | 2,70 | 2,87 | 2,61 | 2,79 | 1.890.200 | 2003-01-06 | 00:00:00 | 2,90 | 2,91 | 2,75 | 2,85 | 1.307.600 | 2003-01-07 | 00:00:00 | 2,85 | 2,92 | 2,77 | 2,84 | 1.667.100 | 2003-01-08 | 00:00:00 | 2,81 | 3,10 | 2,76 | 3,01 | 3.026.200 | 2003-01-09 | 00:00:00 | 3,12 | 3,30 | 3,04 | 3,20 | 6.023.500 | 2003-01-10 | 00:00:00 | 3,18 | 3,30 | 3,12 | 3,18 | 2.153.300 | 2003-01-13 | 00:00:00 | 3,24 | 3,30 | 3,05 | 3,06 | 1.508.100 | 2003-01-14 | 00:00:00 | 3,15 | 3,64 | 3,10 | 3,64 | 9.584.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|