(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 | | 2007-05-01 | 00:00:00 | 11,85 | 11,89 | 11,37 | 11,44 | 5.214.500 | | 2007-05-02 | 00:00:00 | 11,49 | 11,77 | 11,44 | 11,74 | 4.041.200 | | 2007-05-03 | 00:00:00 | 11,68 | 11,72 | 11,31 | 11,40 | 5.648.300 | | 2007-05-04 | 00:00:00 | 11,47 | 11,54 | 11,11 | 11,27 | 4.211.400 | | 2007-05-07 | 00:00:00 | 11,19 | 11,51 | 11,12 | 11,30 | 3.623.300 | | 2007-05-08 | 00:00:00 | 11,24 | 11,35 | 11,10 | 11,30 | 2.811.500 | | 2007-05-09 | 00:00:00 | 11,34 | 11,38 | 11,15 | 11,21 | 2.145.000 | | 2007-05-10 | 00:00:00 | 11,13 | 11,33 | 10,95 | 10,99 | 4.205.500 | | 2007-05-11 | 00:00:00 | 11,05 | 11,15 | 10,95 | 11,13 | 2.171.400 | | 2007-05-14 | 00:00:00 | 11,16 | 11,27 | 10,86 | 10,89 | 4.311.200 | | 2007-05-15 | 00:00:00 | 10,90 | 10,95 | 10,60 | 10,62 | 4.666.200 | | 2007-05-16 | 00:00:00 | 10,68 | 10,68 | 10,37 | 10,48 | 6.797.600 | | 2007-05-17 | 00:00:00 | 10,49 | 10,73 | 10,38 | 10,60 | 3.355.500 | | 2007-05-18 | 00:00:00 | 10,61 | 10,89 | 10,45 | 10,86 | 5.064.600 | | 2007-05-21 | 00:00:00 | 10,76 | 11,40 | 10,75 | 11,14 | 7.067.200 | | 2007-05-22 | 00:00:00 | 11,09 | 11,25 | 10,93 | 11,16 | 5.932.000 | | 2007-05-23 | 00:00:00 | 11,20 | 11,67 | 11,08 | 11,62 | 7.474.500 | | 2007-05-24 | 00:00:00 | 11,59 | 11,95 | 11,30 | 11,90 | 10.026.800 | | 2007-05-25 | 00:00:00 | 11,90 | 12,09 | 11,78 | 11,80 | 6.086.300 | | 2007-05-29 | 00:00:00 | 11,78 | 12,03 | 11,70 | 11,98 | 6.443.500 | | 2007-05-30 | 00:00:00 | 12,00 | 12,02 | 11,77 | 11,82 | 3.577.800 | | 2007-05-31 | 00:00:00 | 11,81 | 11,91 | 11,47 | 11,58 | 4.928.000 | | 2007-06-01 | 00:00:00 | 11,59 | 11,68 | 11,27 | 11,28 | 3.546.600 | | 2007-06-04 | 00:00:00 | 11,18 | 11,43 | 11,06 | 11,19 | 11.115.100 | | 2007-06-05 | 00:00:00 | 11,13 | 11,29 | 11,07 | 11,21 | 3.471.200 | | 2007-06-06 | 00:00:00 | 11,25 | 11,37 | 11,13 | 11,25 | 3.680.700 | | 2007-06-07 | 00:00:00 | 11,15 | 11,22 | 10,85 | 10,87 | 3.933.300 | | 2007-06-08 | 00:00:00 | 10,85 | 10,87 | 10,59 | 10,61 | 5.567.900 | | 2007-06-11 | 00:00:00 | 10,62 | 11,09 | 10,62 | 10,91 | 7.767.700 | | 2007-06-12 | 00:00:00 | 10,84 | 10,89 | 10,65 | 10,75 | 4.563.600 | | 2007-06-13 | 00:00:00 | 10,77 | 10,89 | 10,53 | 10,56 | 6.693.600 | | 2007-06-14 | 00:00:00 | 10,52 | 10,88 | 10,48 | 10,52 | 7.122.800 | | 2007-06-15 | 00:00:00 | 10,65 | 11,28 | 10,60 | 11,13 | 7.098.500 | | 2007-06-18 | 00:00:00 | 11,20 | 11,39 | 10,99 | 11,13 | 3.389.900 | | 2007-06-19 | 00:00:00 | 11,14 | 11,20 | 10,90 | 10,95 | 15.869.900 | | 2007-06-20 | 00:00:00 | 11,01 | 11,04 | 10,60 | 10,66 | 4.541.900 | | 2007-06-21 | 00:00:00 | 10,64 | 10,78 | 10,55 | 10,68 | 2.812.100 | | 2007-06-22 | 00:00:00 | 10,84 | 11,40 | 10,80 | 11,35 | 8.600.100 | | 2007-06-25 | 00:00:00 | 11,41 | 11,73 | 11,30 | 11,43 | 5.899.600 | | 2007-06-26 | 00:00:00 | 11,45 | 11,69 | 11,01 | 11,24 | 4.682.200 | | 2007-06-27 | 00:00:00 | 11,16 | 11,32 | 11,03 | 11,28 | 2.556.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
