(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 17,77 | 17,97 | 17,30 | 17,63 | 9.729.700 | | 2006-05-17 | 00:00:00 | 17,00 | 17,15 | 16,50 | 16,62 | 8.878.900 | | 2006-05-18 | 00:00:00 | 16,65 | 16,76 | 16,36 | 16,52 | 5.752.400 | | 2006-05-19 | 00:00:00 | 16,63 | 16,74 | 16,43 | 16,60 | 6.874.900 | | 2006-05-22 | 00:00:00 | 16,35 | 16,75 | 16,02 | 16,13 | 6.195.600 | | 2006-05-23 | 00:00:00 | 16,50 | 16,52 | 15,49 | 15,51 | 10.186.600 | | 2006-05-24 | 00:00:00 | 15,40 | 15,47 | 13,43 | 13,75 | 23.186.700 | | 2006-05-25 | 00:00:00 | 13,15 | 14,37 | 12,77 | 14,35 | 31.702.200 | | 2006-05-26 | 00:00:00 | 14,49 | 14,67 | 14,06 | 14,31 | 10.807.900 | | 2006-05-30 | 00:00:00 | 14,35 | 14,98 | 14,17 | 14,24 | 9.538.000 | | 2006-05-31 | 00:00:00 | 14,38 | 14,66 | 14,19 | 14,42 | 4.702.300 | | 2006-06-01 | 00:00:00 | 14,30 | 14,78 | 14,10 | 14,74 | 5.485.400 | | 2006-06-02 | 00:00:00 | 14,87 | 14,97 | 14,33 | 14,69 | 5.177.200 | | 2006-06-05 | 00:00:00 | 14,65 | 14,79 | 14,20 | 14,23 | 4.978.700 | | 2006-06-06 | 00:00:00 | 14,30 | 14,35 | 13,82 | 14,09 | 8.351.800 | | 2006-06-07 | 00:00:00 | 14,09 | 14,24 | 13,75 | 13,79 | 6.515.700 | | 2006-06-08 | 00:00:00 | 13,68 | 13,73 | 13,06 | 13,34 | 10.436.500 | | 2006-06-09 | 00:00:00 | 13,60 | 13,70 | 13,35 | 13,60 | 8.495.500 | | 2006-06-12 | 00:00:00 | 13,62 | 13,70 | 13,25 | 13,39 | 5.181.600 | | 2006-06-13 | 00:00:00 | 13,40 | 13,85 | 13,16 | 13,68 | 9.458.000 | | 2006-06-14 | 00:00:00 | 13,59 | 13,63 | 13,20 | 13,32 | 5.618.900 | | 2006-06-15 | 00:00:00 | 13,40 | 13,97 | 13,39 | 13,87 | 5.945.100 | | 2006-06-16 | 00:00:00 | 13,87 | 13,97 | 13,52 | 13,60 | 4.783.900 | | 2006-06-19 | 00:00:00 | 13,75 | 13,76 | 13,10 | 13,23 | 6.368.100 | | 2006-06-20 | 00:00:00 | 13,20 | 13,48 | 13,11 | 13,40 | 3.206.000 | | 2006-06-21 | 00:00:00 | 13,42 | 13,75 | 13,37 | 13,57 | 5.211.000 | | 2006-06-22 | 00:00:00 | 13,59 | 13,67 | 13,39 | 13,50 | 4.391.100 | | 2006-06-23 | 00:00:00 | 13,48 | 13,65 | 13,40 | 13,46 | 2.954.900 | | 2006-06-26 | 00:00:00 | 13,44 | 14,53 | 13,41 | 14,37 | 18.272.900 | | 2006-06-27 | 00:00:00 | 14,28 | 14,28 | 13,70 | 13,71 | 7.407.500 | | 2006-06-28 | 00:00:00 | 13,69 | 14,47 | 13,61 | 14,25 | 4.668.000 | | 2006-06-29 | 00:00:00 | 14,31 | 14,91 | 14,07 | 14,49 | 7.796.200 | | 2006-06-30 | 00:00:00 | 14,60 | 14,74 | 14,38 | 14,65 | 5.242.000 | | 2006-07-03 | 00:00:00 | 14,70 | 14,98 | 14,62 | 14,93 | 2.501.700 | | 2006-07-05 | 00:00:00 | 14,77 | 14,78 | 14,28 | 14,49 | 6.683.300 | | 2006-07-06 | 00:00:00 | 13,81 | 14,64 | 13,74 | 14,11 | 10.723.300 | | 2006-07-07 | 00:00:00 | 14,10 | 14,31 | 13,90 | 14,03 | 6.307.700 | | 2006-07-10 | 00:00:00 | 14,03 | 14,10 | 13,89 | 13,95 | 3.448.200 | | 2006-07-11 | 00:00:00 | 13,89 | 14,18 | 13,75 | 14,04 | 4.584.100 | | 2006-07-12 | 00:00:00 | 13,96 | 13,99 | 13,49 | 13,53 | 4.387.000 | | 2006-07-13 | 00:00:00 | 13,48 | 13,55 | 13,00 | 13,03 | 7.002.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
