(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 11,12 | 11,17 | 10,77 | 10,91 | 2.775.200 | | 2007-08-24 | 00:00:00 | 10,91 | 11,52 | 10,79 | 11,51 | 4.847.300 | | 2007-08-27 | 00:00:00 | 11,44 | 11,65 | 11,14 | 11,49 | 3.535.200 | | 2007-08-28 | 00:00:00 | 11,43 | 11,94 | 11,37 | 11,60 | 5.390.100 | | 2007-08-29 | 00:00:00 | 11,70 | 11,93 | 11,58 | 11,89 | 2.502.400 | | 2007-08-30 | 00:00:00 | 11,90 | 12,45 | 11,77 | 12,30 | 5.128.300 | | 2007-08-31 | 00:00:00 | 12,51 | 12,65 | 12,25 | 12,47 | 3.594.600 | | 2007-09-04 | 00:00:00 | 12,39 | 12,90 | 12,30 | 12,72 | 4.736.800 | | 2007-09-05 | 00:00:00 | 12,75 | 13,28 | 12,52 | 13,25 | 6.334.800 | | 2007-09-06 | 00:00:00 | 13,37 | 14,34 | 13,18 | 13,70 | 11.756.100 | | 2007-09-07 | 00:00:00 | 13,57 | 13,65 | 13,21 | 13,51 | 5.099.300 | | 2007-09-10 | 00:00:00 | 13,53 | 13,75 | 13,08 | 13,20 | 5.474.800 | | 2007-09-11 | 00:00:00 | 13,32 | 13,93 | 13,26 | 13,62 | 6.170.700 | | 2007-09-12 | 00:00:00 | 13,62 | 14,80 | 13,50 | 14,21 | 12.479.000 | | 2007-09-13 | 00:00:00 | 14,44 | 14,84 | 14,36 | 14,42 | 5.534.200 | | 2007-09-14 | 00:00:00 | 14,24 | 14,95 | 14,16 | 14,84 | 4.346.900 | | 2007-09-17 | 00:00:00 | 14,87 | 15,03 | 14,44 | 14,71 | 4.665.000 | | 2007-09-18 | 00:00:00 | 14,82 | 14,94 | 14,49 | 14,82 | 5.617.600 | | 2007-09-19 | 00:00:00 | 14,74 | 14,74 | 13,69 | 14,00 | 7.423.000 | | 2007-09-20 | 00:00:00 | 14,05 | 14,32 | 13,91 | 14,25 | 3.896.400 | | 2007-09-21 | 00:00:00 | 14,26 | 14,35 | 14,02 | 14,21 | 3.935.900 | | 2007-09-24 | 00:00:00 | 14,20 | 14,20 | 13,63 | 13,69 | 3.437.300 | | 2007-09-25 | 00:00:00 | 13,60 | 13,74 | 13,38 | 13,52 | 4.241.000 | | 2007-09-26 | 00:00:00 | 13,67 | 14,55 | 13,67 | 14,38 | 5.922.400 | | 2007-09-27 | 00:00:00 | 14,50 | 14,80 | 13,93 | 14,00 | 5.010.400 | | 2007-09-28 | 00:00:00 | 14,05 | 14,21 | 13,75 | 14,17 | 6.592.400 | | 2007-10-01 | 00:00:00 | 14,22 | 14,56 | 14,15 | 14,56 | 4.214.700 | | 2007-10-02 | 00:00:00 | 14,59 | 14,66 | 14,34 | 14,50 | 2.656.700 | | 2007-10-03 | 00:00:00 | 14,42 | 14,48 | 14,16 | 14,23 | 2.832.200 | | 2007-10-04 | 00:00:00 | 14,22 | 14,29 | 14,07 | 14,14 | 2.380.000 | | 2007-10-05 | 00:00:00 | 13,81 | 14,43 | 13,80 | 14,31 | 3.408.900 | | 2007-10-08 | 00:00:00 | 14,24 | 14,35 | 14,03 | 14,26 | 2.549.800 | | 2007-10-09 | 00:00:00 | 14,25 | 15,46 | 14,25 | 15,24 | 8.416.100 | | 2007-10-10 | 00:00:00 | 15,20 | 15,49 | 14,73 | 15,42 | 6.222.900 | | 2007-10-11 | 00:00:00 | 15,64 | 15,94 | 14,96 | 15,11 | 5.869.900 | | 2007-10-12 | 00:00:00 | 15,20 | 15,32 | 14,98 | 15,12 | 2.670.900 | | 2007-10-15 | 00:00:00 | 15,00 | 15,48 | 14,91 | 15,44 | 3.382.700 | | 2007-10-16 | 00:00:00 | 15,35 | 15,83 | 15,18 | 15,38 | 5.235.200 | | 2007-10-17 | 00:00:00 | 15,40 | 15,60 | 15,12 | 15,51 | 5.337.300 | | 2007-10-18 | 00:00:00 | 15,49 | 15,73 | 15,30 | 15,62 | 4.200.500 | | 2007-10-19 | 00:00:00 | 15,66 | 15,72 | 15,00 | 15,01 | 4.743.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
