(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 12,03 | 12,15 | 11,80 | 11,97 | 3.558.100 | | 2006-09-11 | 00:00:00 | 11,85 | 11,98 | 11,63 | 11,92 | 3.933.700 | | 2006-09-12 | 00:00:00 | 11,88 | 12,54 | 11,70 | 12,40 | 9.635.800 | | 2006-09-13 | 00:00:00 | 12,33 | 12,67 | 12,25 | 12,51 | 8.678.000 | | 2006-09-14 | 00:00:00 | 13,27 | 13,95 | 13,19 | 13,69 | 28.235.300 | | 2006-09-15 | 00:00:00 | 13,97 | 14,09 | 13,32 | 13,67 | 9.976.700 | | 2006-09-18 | 00:00:00 | 13,60 | 14,20 | 13,40 | 13,88 | 13.200.800 | | 2006-09-19 | 00:00:00 | 13,89 | 13,90 | 13,12 | 13,31 | 14.473.300 | | 2006-09-20 | 00:00:00 | 13,48 | 14,00 | 13,35 | 13,53 | 6.658.300 | | 2006-09-21 | 00:00:00 | 13,58 | 13,72 | 13,37 | 13,51 | 4.978.700 | | 2006-09-22 | 00:00:00 | 13,53 | 13,53 | 13,28 | 13,35 | 2.990.900 | | 2006-09-25 | 00:00:00 | 13,59 | 13,65 | 13,36 | 13,42 | 4.203.300 | | 2006-09-26 | 00:00:00 | 13,44 | 13,69 | 13,24 | 13,58 | 5.258.500 | | 2006-09-27 | 00:00:00 | 13,60 | 13,79 | 13,30 | 13,56 | 7.922.600 | | 2006-09-28 | 00:00:00 | 13,69 | 13,77 | 13,45 | 13,55 | 7.753.700 | | 2006-09-29 | 00:00:00 | 13,50 | 13,57 | 12,85 | 12,90 | 7.672.400 | | 2006-10-02 | 00:00:00 | 12,89 | 13,09 | 12,67 | 12,79 | 5.421.700 | | 2006-10-03 | 00:00:00 | 12,71 | 12,84 | 12,56 | 12,58 | 5.762.600 | | 2006-10-04 | 00:00:00 | 12,40 | 12,54 | 11,86 | 11,96 | 19.312.000 | | 2006-10-05 | 00:00:00 | 11,97 | 12,03 | 11,63 | 11,72 | 11.984.800 | | 2006-10-06 | 00:00:00 | 11,63 | 12,16 | 11,56 | 11,97 | 7.422.700 | | 2006-10-09 | 00:00:00 | 11,90 | 12,07 | 11,78 | 11,82 | 5.037.800 | | 2006-10-10 | 00:00:00 | 11,80 | 11,92 | 11,60 | 11,74 | 4.623.500 | | 2006-10-11 | 00:00:00 | 11,70 | 11,78 | 11,56 | 11,61 | 6.740.300 | | 2006-10-12 | 00:00:00 | 11,71 | 11,76 | 11,50 | 11,73 | 5.197.700 | | 2006-10-13 | 00:00:00 | 11,74 | 12,23 | 11,70 | 12,05 | 5.793.900 | | 2006-10-16 | 00:00:00 | 12,00 | 12,21 | 11,92 | 12,18 | 4.695.400 | | 2006-10-17 | 00:00:00 | 12,05 | 12,09 | 11,80 | 11,96 | 6.515.400 | | 2006-10-18 | 00:00:00 | 11,97 | 12,07 | 11,53 | 11,70 | 6.000.800 | | 2006-10-19 | 00:00:00 | 11,60 | 11,85 | 11,24 | 11,36 | 8.236.200 | | 2006-10-20 | 00:00:00 | 11,34 | 11,52 | 11,06 | 11,09 | 9.417.200 | | 2006-10-23 | 00:00:00 | 11,05 | 11,23 | 10,58 | 10,63 | 13.290.300 | | 2006-10-24 | 00:00:00 | 10,73 | 10,76 | 10,10 | 10,16 | 18.453.500 | | 2006-10-25 | 00:00:00 | 10,21 | 10,52 | 10,16 | 10,17 | 9.648.800 | | 2006-10-26 | 00:00:00 | 10,30 | 10,69 | 9,91 | 10,57 | 17.821.300 | | 2006-10-27 | 00:00:00 | 10,50 | 11,95 | 10,47 | 11,94 | 25.047.900 | | 2006-10-30 | 00:00:00 | 11,80 | 11,83 | 11,18 | 11,40 | 13.011.100 | | 2006-10-31 | 00:00:00 | 11,55 | 11,66 | 11,20 | 11,66 | 8.357.200 | | 2006-11-01 | 00:00:00 | 11,46 | 11,49 | 10,78 | 10,84 | 8.874.300 | | 2006-11-02 | 00:00:00 | 11,00 | 11,35 | 10,95 | 11,25 | 6.711.500 | | 2006-11-03 | 00:00:00 | 11,31 | 11,44 | 11,20 | 11,39 | 7.227.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
