(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-06-27 | 00:00:00 | 11,16 | 11,32 | 11,03 | 11,28 | 2.556.800 | 2007-06-28 | 00:00:00 | 11,47 | 11,70 | 11,41 | 11,56 | 5.091.600 | 2007-06-29 | 00:00:00 | 11,57 | 11,87 | 11,51 | 11,77 | 4.591.000 | 2007-07-02 | 00:00:00 | 11,78 | 12,19 | 11,77 | 12,06 | 3.987.700 | 2007-07-03 | 00:00:00 | 12,04 | 12,11 | 11,65 | 11,72 | 2.001.000 | 2007-07-05 | 00:00:00 | 11,68 | 12,45 | 11,57 | 12,39 | 9.434.300 | 2007-07-06 | 00:00:00 | 12,43 | 12,44 | 12,05 | 12,23 | 5.157.200 | 2007-07-09 | 00:00:00 | 12,18 | 12,20 | 11,82 | 11,89 | 3.626.700 | 2007-07-10 | 00:00:00 | 11,83 | 12,07 | 11,70 | 11,80 | 3.395.700 | 2007-07-11 | 00:00:00 | 11,82 | 12,19 | 11,68 | 12,04 | 5.673.000 | 2007-07-12 | 00:00:00 | 12,05 | 12,25 | 11,95 | 12,21 | 4.648.600 | 2007-07-13 | 00:00:00 | 12,16 | 12,52 | 12,07 | 12,29 | 7.420.500 | 2007-07-16 | 00:00:00 | 12,32 | 12,87 | 12,29 | 12,67 | 6.157.500 | 2007-07-17 | 00:00:00 | 12,70 | 12,85 | 12,54 | 12,82 | 4.001.700 | 2007-07-18 | 00:00:00 | 12,73 | 13,31 | 12,65 | 13,02 | 9.011.100 | 2007-07-19 | 00:00:00 | 13,12 | 13,18 | 12,88 | 12,90 | 2.617.800 | 2007-07-20 | 00:00:00 | 12,99 | 13,11 | 12,50 | 12,65 | 3.525.200 | 2007-07-23 | 00:00:00 | 12,73 | 12,82 | 12,44 | 12,55 | 5.031.400 | 2007-07-24 | 00:00:00 | 12,50 | 12,58 | 11,80 | 11,90 | 7.187.600 | 2007-07-25 | 00:00:00 | 12,06 | 12,26 | 11,91 | 12,08 | 6.829.900 | 2007-07-26 | 00:00:00 | 11,69 | 11,98 | 11,13 | 11,13 | 6.151.800 | 2007-07-27 | 00:00:00 | 11,25 | 11,27 | 10,80 | 11,02 | 7.100.400 | 2007-07-30 | 00:00:00 | 11,03 | 11,35 | 11,03 | 11,16 | 4.652.800 | 2007-07-31 | 00:00:00 | 11,37 | 11,79 | 11,35 | 11,45 | 6.338.400 | 2007-08-01 | 00:00:00 | 11,37 | 11,60 | 11,26 | 11,45 | 4.595.200 | 2007-08-02 | 00:00:00 | 11,51 | 11,56 | 11,36 | 11,51 | 3.809.500 | 2007-08-03 | 00:00:00 | 11,51 | 11,53 | 10,80 | 10,94 | 5.503.800 | 2007-08-06 | 00:00:00 | 10,99 | 11,10 | 10,65 | 10,92 | 3.093.400 | 2007-08-07 | 00:00:00 | 10,90 | 12,30 | 10,69 | 11,43 | 6.922.500 | 2007-08-08 | 00:00:00 | 11,46 | 12,18 | 11,39 | 12,00 | 5.769.300 | 2007-08-09 | 00:00:00 | 11,65 | 12,22 | 11,50 | 11,60 | 4.399.600 | 2007-08-10 | 00:00:00 | 11,56 | 11,70 | 11,27 | 11,41 | 6.809.200 | 2007-08-13 | 00:00:00 | 11,52 | 11,60 | 11,00 | 11,11 | 4.328.300 | 2007-08-14 | 00:00:00 | 11,12 | 11,54 | 11,12 | 11,34 | 3.952.700 | 2007-08-15 | 00:00:00 | 11,30 | 11,48 | 11,11 | 11,18 | 3.165.900 | 2007-08-16 | 00:00:00 | 11,17 | 11,17 | 10,50 | 10,55 | 5.613.200 | 2007-08-17 | 00:00:00 | 10,76 | 11,01 | 10,60 | 10,86 | 3.381.500 | 2007-08-20 | 00:00:00 | 10,93 | 10,95 | 10,55 | 10,65 | 3.375.500 | 2007-08-21 | 00:00:00 | 10,63 | 11,29 | 10,63 | 11,28 | 3.937.700 | 2007-08-22 | 00:00:00 | 11,36 | 11,36 | 11,06 | 11,09 | 4.043.500 | 2007-08-23 | 00:00:00 | 11,12 | 11,17 | 10,77 | 10,91 | 2.775.200 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|