(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 | 2007-10-19 | 00:00:00 | 15,66 | 15,72 | 15,00 | 15,01 | 4.743.000 | 2007-10-22 | 00:00:00 | 14,98 | 15,72 | 14,90 | 15,54 | 4.863.800 | 2007-10-23 | 00:00:00 | 15,56 | 15,88 | 15,22 | 15,55 | 4.275.400 | 2007-10-24 | 00:00:00 | 15,42 | 15,63 | 15,01 | 15,59 | 6.000.900 | 2007-10-25 | 00:00:00 | 15,17 | 15,68 | 15,10 | 15,34 | 4.904.200 | 2007-10-26 | 00:00:00 | 15,26 | 15,41 | 14,92 | 15,02 | 3.845.900 | 2007-10-29 | 00:00:00 | 15,07 | 15,37 | 15,04 | 15,17 | 4.251.700 | 2007-10-30 | 00:00:00 | 15,25 | 15,43 | 13,39 | 13,49 | 13.465.300 | 2007-10-31 | 00:00:00 | 13,79 | 14,13 | 13,17 | 13,28 | 13.091.500 | 2007-11-01 | 00:00:00 | 13,36 | 13,38 | 12,44 | 12,45 | 9.610.400 | 2007-11-02 | 00:00:00 | 12,70 | 13,33 | 12,40 | 13,12 | 6.727.000 | 2007-11-05 | 00:00:00 | 12,90 | 13,55 | 12,77 | 13,27 | 4.166.700 | 2007-11-06 | 00:00:00 | 13,46 | 14,86 | 13,35 | 14,82 | 15.131.300 | 2007-11-07 | 00:00:00 | 14,40 | 15,46 | 14,40 | 14,44 | 9.091.000 | 2007-11-08 | 00:00:00 | 14,61 | 14,80 | 13,91 | 14,10 | 6.010.500 | 2007-11-09 | 00:00:00 | 14,40 | 14,93 | 14,16 | 14,41 | 7.630.600 | 2007-11-12 | 00:00:00 | 14,75 | 14,75 | 13,70 | 13,73 | 6.101.300 | 2007-11-13 | 00:00:00 | 14,05 | 15,14 | 13,73 | 15,06 | 7.351.000 | 2007-11-14 | 00:00:00 | 14,95 | 14,97 | 14,18 | 14,25 | 6.373.000 | 2007-11-15 | 00:00:00 | 14,18 | 14,57 | 14,18 | 14,38 | 4.844.600 | 2007-11-16 | 00:00:00 | 14,40 | 14,49 | 13,80 | 13,98 | 6.751.900 | 2007-11-19 | 00:00:00 | 13,90 | 14,31 | 13,89 | 14,11 | 4.230.900 | 2007-11-20 | 00:00:00 | 14,20 | 14,77 | 13,89 | 14,06 | 6.888.400 | 2007-11-21 | 00:00:00 | 14,09 | 14,27 | 13,90 | 14,03 | 6.000.100 | 2007-11-23 | 00:00:00 | 14,16 | 14,17 | 13,93 | 14,02 | 1.789.200 | 2007-11-26 | 00:00:00 | 13,98 | 14,25 | 13,93 | 13,96 | 5.414.800 | 2007-11-27 | 00:00:00 | 14,07 | 14,38 | 13,97 | 14,20 | 4.101.700 | 2007-11-28 | 00:00:00 | 14,40 | 14,45 | 13,45 | 13,71 | 9.123.000 | 2007-11-29 | 00:00:00 | 13,74 | 14,08 | 13,57 | 13,74 | 4.020.800 | 2007-11-30 | 00:00:00 | 14,83 | 16,25 | 14,55 | 15,60 | 19.072.200 | 2007-12-03 | 00:00:00 | 15,76 | 16,44 | 15,61 | 15,83 | 11.526.800 | 2007-12-04 | 00:00:00 | 14,70 | 15,93 | 14,00 | 14,98 | 13.161.800 | 2007-12-05 | 00:00:00 | 14,71 | 15,40 | 14,31 | 15,25 | 10.642.500 | 2007-12-06 | 00:00:00 | 15,10 | 15,49 | 14,90 | 15,35 | 8.486.000 | 2007-12-07 | 00:00:00 | 15,42 | 15,48 | 14,90 | 15,27 | 4.372.400 | 2007-12-10 | 00:00:00 | 15,32 | 15,33 | 14,76 | 14,92 | 3.348.700 | 2007-12-11 | 00:00:00 | 14,83 | 14,95 | 14,47 | 14,66 | 3.648.600 | 2007-12-12 | 00:00:00 | 14,81 | 14,90 | 12,20 | 13,21 | 10.467.600 | 2007-12-13 | 00:00:00 | 13,48 | 14,38 | 13,41 | 13,99 | 8.698.300 | 2007-12-14 | 00:00:00 | 13,99 | 14,22 | 13,46 | 13,55 | 5.771.800 | 2007-12-17 | 00:00:00 | 13,48 | 13,55 | 12,82 | 12,91 | 6.424.600 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|