(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 | | 2007-03-05 | 00:00:00 | 13,68 | 13,79 | 13,29 | 13,47 | 9.191.000 | | 2007-03-06 | 00:00:00 | 13,59 | 14,17 | 13,51 | 14,14 | 13.925.300 | | 2007-03-07 | 00:00:00 | 14,10 | 14,34 | 13,98 | 14,02 | 6.803.100 | | 2007-03-08 | 00:00:00 | 14,16 | 14,24 | 13,88 | 13,95 | 7.017.700 | | 2007-03-09 | 00:00:00 | 14,04 | 14,08 | 13,49 | 13,62 | 4.597.000 | | 2007-03-12 | 00:00:00 | 13,55 | 13,79 | 13,40 | 13,70 | 5.602.100 | | 2007-03-13 | 00:00:00 | 13,57 | 13,74 | 13,32 | 13,35 | 4.562.300 | | 2007-03-14 | 00:00:00 | 13,23 | 13,33 | 12,80 | 13,02 | 7.275.300 | | 2007-03-15 | 00:00:00 | 13,06 | 13,20 | 12,94 | 13,10 | 4.882.300 | | 2007-03-16 | 00:00:00 | 13,10 | 13,19 | 12,96 | 13,16 | 4.963.600 | | 2007-03-19 | 00:00:00 | 13,19 | 13,57 | 13,19 | 13,44 | 4.597.200 | | 2007-03-20 | 00:00:00 | 13,44 | 13,78 | 13,38 | 13,54 | 5.586.300 | | 2007-03-21 | 00:00:00 | 13,61 | 13,75 | 13,31 | 13,50 | 5.135.700 | | 2007-03-22 | 00:00:00 | 13,42 | 13,65 | 13,30 | 13,49 | 6.367.600 | | 2007-03-23 | 00:00:00 | 13,44 | 13,64 | 13,44 | 13,49 | 4.560.500 | | 2007-03-26 | 00:00:00 | 13,44 | 13,56 | 13,26 | 13,41 | 3.185.200 | | 2007-03-27 | 00:00:00 | 13,33 | 13,37 | 13,12 | 13,17 | 3.466.500 | | 2007-03-28 | 00:00:00 | 13,10 | 13,25 | 12,96 | 13,06 | 4.314.700 | | 2007-03-29 | 00:00:00 | 13,10 | 13,23 | 12,84 | 12,96 | 3.814.200 | | 2007-03-30 | 00:00:00 | 12,91 | 13,04 | 12,81 | 12,92 | 4.589.900 | | 2007-04-02 | 00:00:00 | 12,88 | 13,04 | 12,32 | 12,39 | 9.035.100 | | 2007-04-03 | 00:00:00 | 12,36 | 12,40 | 12,02 | 12,14 | 7.115.900 | | 2007-04-04 | 00:00:00 | 12,21 | 12,37 | 12,13 | 12,31 | 6.960.900 | | 2007-04-05 | 00:00:00 | 12,25 | 12,47 | 12,21 | 12,38 | 4.292.400 | | 2007-04-09 | 00:00:00 | 12,48 | 12,57 | 12,32 | 12,37 | 3.896.800 | | 2007-04-10 | 00:00:00 | 12,28 | 12,60 | 12,18 | 12,60 | 4.090.900 | | 2007-04-11 | 00:00:00 | 12,56 | 12,72 | 12,40 | 12,44 | 2.631.000 | | 2007-04-12 | 00:00:00 | 12,43 | 12,53 | 12,10 | 12,14 | 6.342.200 | | 2007-04-13 | 00:00:00 | 12,42 | 12,42 | 12,01 | 12,23 | 6.326.200 | | 2007-04-16 | 00:00:00 | 12,27 | 12,27 | 11,76 | 11,87 | 12.717.600 | | 2007-04-17 | 00:00:00 | 11,84 | 12,20 | 11,42 | 11,90 | 17.956.700 | | 2007-04-18 | 00:00:00 | 11,81 | 12,01 | 11,65 | 11,75 | 7.109.600 | | 2007-04-19 | 00:00:00 | 11,61 | 11,74 | 11,45 | 11,58 | 6.412.600 | | 2007-04-20 | 00:00:00 | 11,71 | 11,90 | 11,43 | 11,49 | 7.825.900 | | 2007-04-23 | 00:00:00 | 11,24 | 11,46 | 10,97 | 11,13 | 10.158.100 | | 2007-04-24 | 00:00:00 | 11,15 | 11,21 | 10,81 | 10,93 | 9.765.200 | | 2007-04-25 | 00:00:00 | 10,79 | 11,42 | 10,78 | 11,01 | 13.795.600 | | 2007-04-26 | 00:00:00 | 11,23 | 11,98 | 11,20 | 11,78 | 15.021.100 | | 2007-04-27 | 00:00:00 | 11,99 | 12,12 | 11,83 | 11,98 | 8.196.500 | | 2007-04-30 | 00:00:00 | 12,02 | 12,02 | 11,64 | 11,70 | 4.527.900 | | 2007-05-01 | 00:00:00 | 11,85 | 11,89 | 11,37 | 11,44 | 5.214.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
