(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 11,31 | 11,44 | 11,20 | 11,39 | 7.227.400 | | 2006-11-06 | 00:00:00 | 12,70 | 13,39 | 12,66 | 13,17 | 33.797.600 | | 2006-11-07 | 00:00:00 | 13,29 | 13,70 | 13,11 | 13,49 | 12.985.400 | | 2006-11-08 | 00:00:00 | 13,40 | 13,75 | 13,30 | 13,65 | 8.464.900 | | 2006-11-09 | 00:00:00 | 13,60 | 13,85 | 13,53 | 13,62 | 6.641.700 | | 2006-11-10 | 00:00:00 | 13,42 | 13,50 | 13,07 | 13,20 | 7.041.900 | | 2006-11-13 | 00:00:00 | 13,20 | 13,67 | 13,17 | 13,65 | 5.210.300 | | 2006-11-14 | 00:00:00 | 13,56 | 14,07 | 13,56 | 13,99 | 8.131.000 | | 2006-11-15 | 00:00:00 | 14,00 | 14,93 | 13,96 | 14,85 | 15.966.400 | | 2006-11-16 | 00:00:00 | 14,96 | 15,30 | 14,28 | 14,33 | 11.678.000 | | 2006-11-17 | 00:00:00 | 14,30 | 14,90 | 14,11 | 14,69 | 7.262.500 | | 2006-11-20 | 00:00:00 | 14,77 | 14,90 | 14,40 | 14,47 | 4.630.100 | | 2006-11-21 | 00:00:00 | 14,49 | 14,85 | 14,42 | 14,62 | 4.504.700 | | 2006-11-22 | 00:00:00 | 14,65 | 15,55 | 14,58 | 15,53 | 8.746.400 | | 2006-11-24 | 00:00:00 | 15,24 | 15,50 | 15,21 | 15,27 | 3.221.600 | | 2006-11-27 | 00:00:00 | 15,05 | 15,15 | 14,23 | 14,44 | 10.064.400 | | 2006-11-28 | 00:00:00 | 14,34 | 14,50 | 13,79 | 14,28 | 8.250.800 | | 2006-11-29 | 00:00:00 | 14,43 | 14,62 | 13,88 | 14,07 | 6.871.900 | | 2006-11-30 | 00:00:00 | 14,27 | 14,67 | 13,90 | 14,44 | 9.415.600 | | 2006-12-01 | 00:00:00 | 14,40 | 14,50 | 14,00 | 14,45 | 5.849.300 | | 2006-12-04 | 00:00:00 | 14,46 | 14,73 | 14,28 | 14,61 | 6.771.100 | | 2006-12-05 | 00:00:00 | 14,05 | 14,50 | 13,79 | 14,32 | 17.408.300 | | 2006-12-06 | 00:00:00 | 14,34 | 15,04 | 14,17 | 14,70 | 10.761.100 | | 2006-12-07 | 00:00:00 | 14,87 | 15,25 | 14,29 | 14,81 | 15.692.000 | | 2006-12-08 | 00:00:00 | 14,71 | 15,03 | 14,45 | 14,85 | 7.649.400 | | 2006-12-11 | 00:00:00 | 14,74 | 15,50 | 14,70 | 15,18 | 8.321.400 | | 2006-12-12 | 00:00:00 | 15,19 | 15,35 | 14,79 | 15,06 | 6.319.300 | | 2006-12-13 | 00:00:00 | 15,05 | 15,33 | 14,86 | 15,15 | 6.281.800 | | 2006-12-14 | 00:00:00 | 15,10 | 15,63 | 15,10 | 15,15 | 8.688.200 | | 2006-12-15 | 00:00:00 | 15,26 | 16,02 | 15,25 | 15,89 | 13.889.700 | | 2006-12-18 | 00:00:00 | 16,01 | 16,08 | 15,56 | 15,69 | 10.961.300 | | 2006-12-19 | 00:00:00 | 15,54 | 15,98 | 15,52 | 15,90 | 8.596.200 | | 2006-12-20 | 00:00:00 | 15,96 | 15,96 | 15,55 | 15,55 | 7.573.400 | | 2006-12-21 | 00:00:00 | 15,56 | 15,73 | 14,80 | 15,14 | 10.602.900 | | 2006-12-22 | 00:00:00 | 15,06 | 15,09 | 14,49 | 14,86 | 7.250.300 | | 2006-12-26 | 00:00:00 | 14,87 | 14,87 | 14,50 | 14,63 | 3.806.200 | | 2006-12-27 | 00:00:00 | 14,71 | 14,79 | 14,53 | 14,61 | 2.827.100 | | 2006-12-28 | 00:00:00 | 14,51 | 14,58 | 14,24 | 14,52 | 5.665.600 | | 2006-12-29 | 00:00:00 | 14,49 | 14,75 | 14,34 | 14,45 | 4.438.800 | | 2007-01-03 | 00:00:00 | 14,78 | 15,75 | 14,68 | 15,21 | 13.690.600 | | 2007-01-04 | 00:00:00 | 15,20 | 15,29 | 14,92 | 14,98 | 6.871.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
