(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-07-13 | 00:00:00 | 13,48 | 13,55 | 13,00 | 13,03 | 7.002.300 | 2006-07-14 | 00:00:00 | 13,05 | 13,10 | 12,41 | 12,89 | 6.035.800 | 2006-07-17 | 00:00:00 | 12,89 | 13,13 | 12,80 | 13,00 | 3.321.900 | 2006-07-18 | 00:00:00 | 13,05 | 13,09 | 12,43 | 12,81 | 4.805.100 | 2006-07-19 | 00:00:00 | 12,76 | 13,20 | 12,44 | 12,51 | 7.474.100 | 2006-07-20 | 00:00:00 | 12,00 | 12,08 | 11,45 | 11,92 | 10.370.700 | 2006-07-21 | 00:00:00 | 11,84 | 11,89 | 11,00 | 11,20 | 8.377.700 | 2006-07-24 | 00:00:00 | 11,33 | 11,52 | 11,13 | 11,20 | 6.283.700 | 2006-07-25 | 00:00:00 | 11,14 | 11,20 | 10,80 | 10,88 | 8.458.700 | 2006-07-26 | 00:00:00 | 10,74 | 10,80 | 10,35 | 10,36 | 14.753.000 | 2006-07-27 | 00:00:00 | 9,78 | 11,17 | 9,63 | 10,89 | 32.095.400 | 2006-07-28 | 00:00:00 | 10,85 | 12,87 | 10,59 | 12,67 | 19.709.800 | 2006-07-31 | 00:00:00 | 12,47 | 12,55 | 11,57 | 11,60 | 12.504.000 | 2006-08-01 | 00:00:00 | 12,18 | 12,28 | 11,87 | 12,19 | 11.108.100 | 2006-08-02 | 00:00:00 | 12,49 | 12,80 | 12,10 | 12,16 | 8.243.400 | 2006-08-03 | 00:00:00 | 12,10 | 12,11 | 11,70 | 11,81 | 6.000.900 | 2006-08-04 | 00:00:00 | 12,00 | 12,21 | 11,81 | 12,02 | 3.447.600 | 2006-08-07 | 00:00:00 | 11,83 | 11,99 | 11,48 | 11,49 | 4.114.400 | 2006-08-08 | 00:00:00 | 11,59 | 11,61 | 11,16 | 11,24 | 3.382.500 | 2006-08-09 | 00:00:00 | 11,31 | 11,45 | 10,86 | 10,95 | 5.014.200 | 2006-08-10 | 00:00:00 | 10,96 | 11,48 | 10,86 | 11,18 | 5.513.800 | 2006-08-11 | 00:00:00 | 10,88 | 11,00 | 10,72 | 10,84 | 4.179.000 | 2006-08-14 | 00:00:00 | 10,90 | 11,15 | 10,79 | 10,80 | 3.488.600 | 2006-08-15 | 00:00:00 | 10,92 | 11,02 | 10,77 | 11,01 | 3.251.500 | 2006-08-16 | 00:00:00 | 11,23 | 11,54 | 11,10 | 11,48 | 8.588.900 | 2006-08-17 | 00:00:00 | 11,50 | 11,67 | 11,37 | 11,46 | 4.170.200 | 2006-08-18 | 00:00:00 | 11,60 | 11,60 | 11,15 | 11,43 | 3.668.700 | 2006-08-21 | 00:00:00 | 11,34 | 11,34 | 11,20 | 11,24 | 3.644.700 | 2006-08-22 | 00:00:00 | 12,27 | 13,73 | 12,04 | 13,52 | 32.687.800 | 2006-08-23 | 00:00:00 | 13,40 | 13,44 | 12,79 | 12,90 | 13.356.600 | 2006-08-24 | 00:00:00 | 12,97 | 13,15 | 12,66 | 12,90 | 6.575.700 | 2006-08-25 | 00:00:00 | 12,95 | 14,22 | 12,80 | 13,49 | 20.605.600 | 2006-08-28 | 00:00:00 | 13,54 | 13,62 | 13,05 | 13,07 | 7.307.800 | 2006-08-29 | 00:00:00 | 13,11 | 13,12 | 12,63 | 12,81 | 6.577.600 | 2006-08-30 | 00:00:00 | 12,87 | 13,20 | 12,67 | 13,03 | 4.832.900 | 2006-08-31 | 00:00:00 | 12,99 | 13,21 | 12,84 | 12,95 | 3.100.800 | 2006-09-01 | 00:00:00 | 12,96 | 13,02 | 12,66 | 12,72 | 3.008.500 | 2006-09-05 | 00:00:00 | 12,76 | 12,94 | 12,55 | 12,79 | 5.029.100 | 2006-09-06 | 00:00:00 | 12,42 | 12,67 | 12,29 | 12,32 | 7.086.100 | 2006-09-07 | 00:00:00 | 12,15 | 12,21 | 11,93 | 11,95 | 5.416.100 | 2006-09-08 | 00:00:00 | 12,03 | 12,15 | 11,80 | 11,97 | 3.558.100 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|