(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 | | 2007-01-04 | 00:00:00 | 15,20 | 15,29 | 14,92 | 14,98 | 6.871.200 | | 2007-01-05 | 00:00:00 | 14,75 | 15,45 | 14,58 | 15,32 | 12.159.200 | | 2007-01-08 | 00:00:00 | 15,30 | 15,44 | 14,92 | 15,18 | 6.770.700 | | 2007-01-09 | 00:00:00 | 15,19 | 15,32 | 14,97 | 15,12 | 5.109.300 | | 2007-01-10 | 00:00:00 | 15,44 | 16,79 | 15,15 | 16,65 | 25.021.100 | | 2007-01-11 | 00:00:00 | 16,51 | 16,71 | 15,92 | 16,38 | 14.182.300 | | 2007-01-12 | 00:00:00 | 16,70 | 17,70 | 16,63 | 17,12 | 19.343.200 | | 2007-01-16 | 00:00:00 | 17,24 | 17,43 | 16,83 | 17,14 | 10.325.400 | | 2007-01-17 | 00:00:00 | 17,02 | 17,38 | 15,36 | 15,45 | 27.570.000 | | 2007-01-18 | 00:00:00 | 15,56 | 16,72 | 14,92 | 16,45 | 26.089.700 | | 2007-01-19 | 00:00:00 | 16,23 | 16,26 | 15,48 | 15,72 | 11.683.300 | | 2007-01-22 | 00:00:00 | 15,15 | 15,35 | 14,67 | 14,73 | 14.237.100 | | 2007-01-23 | 00:00:00 | 14,97 | 15,47 | 14,34 | 14,40 | 16.787.300 | | 2007-01-24 | 00:00:00 | 14,63 | 14,80 | 13,93 | 14,29 | 12.099.200 | | 2007-01-25 | 00:00:00 | 14,23 | 14,52 | 13,96 | 14,07 | 8.470.900 | | 2007-01-26 | 00:00:00 | 14,10 | 14,35 | 13,98 | 14,17 | 7.385.200 | | 2007-01-29 | 00:00:00 | 14,11 | 14,35 | 13,89 | 13,95 | 7.576.100 | | 2007-01-30 | 00:00:00 | 14,17 | 14,17 | 13,83 | 13,90 | 7.748.600 | | 2007-01-31 | 00:00:00 | 14,10 | 14,35 | 13,98 | 14,21 | 7.265.200 | | 2007-02-01 | 00:00:00 | 14,14 | 14,36 | 13,93 | 14,15 | 6.451.600 | | 2007-02-02 | 00:00:00 | 14,17 | 14,28 | 14,07 | 14,21 | 5.096.100 | | 2007-02-05 | 00:00:00 | 14,15 | 14,28 | 13,84 | 14,17 | 6.367.300 | | 2007-02-06 | 00:00:00 | 14,18 | 14,25 | 13,62 | 13,79 | 9.544.900 | | 2007-02-07 | 00:00:00 | 13,83 | 14,01 | 13,76 | 13,86 | 6.448.900 | | 2007-02-08 | 00:00:00 | 13,99 | 14,18 | 13,75 | 13,85 | 6.901.900 | | 2007-02-09 | 00:00:00 | 13,86 | 13,95 | 13,20 | 13,44 | 7.799.700 | | 2007-02-12 | 00:00:00 | 13,30 | 13,62 | 12,89 | 13,03 | 11.278.200 | | 2007-02-13 | 00:00:00 | 13,01 | 13,42 | 12,92 | 13,06 | 6.504.600 | | 2007-02-14 | 00:00:00 | 13,18 | 13,33 | 13,04 | 13,22 | 7.297.100 | | 2007-02-15 | 00:00:00 | 13,00 | 13,20 | 12,92 | 12,98 | 7.351.100 | | 2007-02-16 | 00:00:00 | 13,30 | 14,10 | 13,25 | 13,98 | 18.587.400 | | 2007-02-20 | 00:00:00 | 16,10 | 16,36 | 14,77 | 15,41 | 81.146.000 | | 2007-02-21 | 00:00:00 | 15,21 | 15,30 | 14,38 | 15,25 | 30.132.000 | | 2007-02-22 | 00:00:00 | 15,23 | 15,39 | 15,10 | 15,34 | 12.239.500 | | 2007-02-23 | 00:00:00 | 15,34 | 15,47 | 15,08 | 15,10 | 15.935.100 | | 2007-02-26 | 00:00:00 | 15,38 | 15,46 | 14,90 | 14,93 | 12.063.800 | | 2007-02-27 | 00:00:00 | 14,67 | 14,85 | 14,32 | 14,32 | 13.242.500 | | 2007-02-28 | 00:00:00 | 14,32 | 14,50 | 14,08 | 14,36 | 10.709.600 | | 2007-03-01 | 00:00:00 | 14,21 | 14,74 | 14,00 | 14,36 | 7.732.300 | | 2007-03-02 | 00:00:00 | 14,18 | 14,39 | 13,90 | 13,98 | 6.945.600 | | 2007-03-05 | 00:00:00 | 13,68 | 13,79 | 13,29 | 13,47 | 9.191.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
