(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 | | 2007-12-17 | 00:00:00 | 13,48 | 13,55 | 12,82 | 12,91 | 6.424.600 | | 2007-12-18 | 00:00:00 | 13,11 | 13,55 | 12,94 | 13,30 | 4.343.600 | | 2007-12-19 | 00:00:00 | 13,27 | 13,84 | 12,88 | 13,06 | 5.477.100 | | 2007-12-20 | 00:00:00 | 13,20 | 13,29 | 11,88 | 12,76 | 9.146.100 | | 2007-12-21 | 00:00:00 | 12,74 | 12,85 | 12,28 | 12,43 | 14.379.300 | | 2007-12-24 | 00:00:00 | 12,50 | 12,58 | 12,40 | 12,49 | 2.666.900 | | 2007-12-26 | 00:00:00 | 12,47 | 12,74 | 12,43 | 12,62 | 3.761.900 | | 2007-12-27 | 00:00:00 | 12,55 | 12,76 | 12,07 | 12,18 | 5.737.000 | | 2007-12-28 | 00:00:00 | 12,23 | 12,39 | 11,87 | 11,87 | 3.438.200 | | 2007-12-31 | 00:00:00 | 11,79 | 12,24 | 11,51 | 12,24 | 4.398.300 | | 2008-01-02 | 00:00:00 | 12,23 | 12,42 | 11,93 | 12,42 | 4.697.800 | | 2008-01-03 | 00:00:00 | 12,36 | 12,85 | 12,19 | 12,59 | 3.860.000 | | 2008-01-04 | 00:00:00 | 12,34 | 12,90 | 12,17 | 12,75 | 4.403.600 | | 2008-01-07 | 00:00:00 | 12,76 | 12,79 | 11,24 | 11,83 | 11.093.900 | | 2008-01-08 | 00:00:00 | 11,77 | 11,77 | 11,40 | 11,45 | 5.907.500 | | 2008-01-09 | 00:00:00 | 11,40 | 11,42 | 9,62 | 10,77 | 12.700.900 | | 2008-01-10 | 00:00:00 | 10,70 | 11,08 | 10,10 | 10,70 | 5.425.400 | | 2008-01-11 | 00:00:00 | 10,65 | 12,44 | 10,49 | 11,03 | 8.213.800 | | 2008-01-14 | 00:00:00 | 11,20 | 11,28 | 10,56 | 10,67 | 4.065.400 | | 2008-01-15 | 00:00:00 | 10,48 | 10,76 | 10,18 | 10,71 | 4.622.600 | | 2008-01-16 | 00:00:00 | 10,61 | 10,84 | 10,55 | 10,57 | 3.322.400 | | 2008-01-17 | 00:00:00 | 10,72 | 10,73 | 10,13 | 10,22 | 4.425.100 | | 2008-01-18 | 00:00:00 | 10,31 | 11,43 | 9,92 | 11,17 | 11.376.100 | | 2008-01-22 | 00:00:00 | 10,02 | 11,00 | 10,01 | 10,53 | 9.023.800 | | 2008-01-23 | 00:00:00 | 10,35 | 11,22 | 10,15 | 11,20 | 7.861.400 | | 2008-01-24 | 00:00:00 | 11,03 | 11,76 | 11,03 | 11,30 | 8.646.000 | | 2008-01-25 | 00:00:00 | 11,64 | 11,64 | 10,90 | 10,99 | 3.515.500 | | 2008-01-28 | 00:00:00 | 11,36 | 11,39 | 10,85 | 11,15 | 7.194.800 | | 2008-01-29 | 00:00:00 | 11,29 | 11,67 | 10,97 | 11,40 | 5.209.500 | | 2008-01-30 | 00:00:00 | 11,31 | 12,07 | 11,02 | 11,91 | 7.679.600 | | 2008-01-31 | 00:00:00 | 11,70 | 12,50 | 11,70 | 12,40 | 5.277.700 | | 2008-02-01 | 00:00:00 | 12,42 | 13,09 | 12,33 | 12,85 | 4.638.000 | | 2008-02-04 | 00:00:00 | 13,01 | 13,10 | 12,36 | 12,45 | 2.894.500 | | 2008-02-05 | 00:00:00 | 12,36 | 12,55 | 12,05 | 12,05 | 2.809.200 | | 2008-02-06 | 00:00:00 | 12,22 | 12,56 | 11,96 | 12,00 | 2.811.600 | | 2008-02-07 | 00:00:00 | 11,97 | 12,21 | 11,83 | 12,10 | 3.032.800 | | 2008-02-08 | 00:00:00 | 12,09 | 13,20 | 12,02 | 13,12 | 10.949.100 | | 2008-02-11 | 00:00:00 | 13,04 | 13,07 | 12,49 | 12,72 | 4.477.500 | | 2008-02-12 | 00:00:00 | 12,80 | 13,35 | 12,75 | 12,95 | 6.187.300 | | 2008-02-13 | 00:00:00 | 12,99 | 13,45 | 12,92 | 13,25 | 3.635.400 | | 2008-02-14 | 00:00:00 | 13,26 | 13,55 | 13,13 | 13,41 | 5.827.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
