(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 | | 2008-02-14 | 00:00:00 | 13,26 | 13,55 | 13,13 | 13,41 | 5.827.000 | | 2008-02-15 | 00:00:00 | 13,31 | 13,93 | 13,30 | 13,56 | 6.894.200 | | 2008-02-19 | 00:00:00 | 13,77 | 13,82 | 12,91 | 13,11 | 5.615.400 | | 2008-02-20 | 00:00:00 | 12,93 | 13,00 | 12,57 | 12,71 | 6.325.400 | | 2008-02-21 | 00:00:00 | 12,72 | 12,93 | 12,25 | 12,35 | 9.016.700 | | 2008-02-22 | 00:00:00 | 12,37 | 12,53 | 12,26 | 12,45 | 6.969.700 | | 2008-02-25 | 00:00:00 | 12,47 | 13,06 | 12,23 | 12,96 | 3.652.800 | | 2008-02-26 | 00:00:00 | 12,89 | 13,38 | 12,60 | 13,13 | 5.029.400 | | 2008-02-27 | 00:00:00 | 13,00 | 13,15 | 12,11 | 12,44 | 8.350.900 | | 2008-02-28 | 00:00:00 | 12,49 | 12,61 | 12,00 | 12,11 | 5.480.900 | | 2008-02-29 | 00:00:00 | 11,96 | 12,91 | 11,38 | 11,80 | 10.862.400 | | 2008-03-03 | 00:00:00 | 11,81 | 11,81 | 11,12 | 11,26 | 5.735.500 | | 2008-03-04 | 00:00:00 | 11,23 | 11,59 | 11,08 | 11,30 | 5.922.100 | | 2008-03-05 | 00:00:00 | 11,37 | 11,67 | 11,30 | 11,37 | 5.295.300 | | 2008-03-06 | 00:00:00 | 11,38 | 11,55 | 11,05 | 11,12 | 3.473.000 | | 2008-03-07 | 00:00:00 | 11,00 | 11,50 | 10,77 | 11,19 | 5.094.000 | | 2008-03-10 | 00:00:00 | 11,18 | 11,25 | 10,72 | 10,81 | 3.200.700 | | 2008-03-11 | 00:00:00 | 11,10 | 11,10 | 10,84 | 11,09 | 2.741.200 | | 2008-03-12 | 00:00:00 | 11,17 | 12,00 | 10,87 | 11,54 | 5.141.600 | | 2008-03-13 | 00:00:00 | 11,36 | 11,54 | 11,11 | 11,54 | 3.163.700 | | 2008-03-14 | 00:00:00 | 11,58 | 11,58 | 11,02 | 11,25 | 3.862.000 | | 2008-03-17 | 00:00:00 | 10,86 | 11,24 | 10,52 | 10,80 | 3.366.000 | | 2008-03-18 | 00:00:00 | 11,04 | 11,15 | 10,74 | 11,04 | 2.817.000 | | 2008-03-19 | 00:00:00 | 11,04 | 11,56 | 10,99 | 11,22 | 6.444.300 | | 2008-03-20 | 00:00:00 | 11,57 | 12,14 | 11,22 | 11,94 | 6.394.600 | | 2008-03-24 | 00:00:00 | 12,27 | 15,12 | 12,21 | 13,79 | 36.466.900 | | 2008-03-25 | 00:00:00 | 14,04 | 14,06 | 12,50 | 13,50 | 27.288.600 | | 2008-03-26 | 00:00:00 | 13,41 | 13,48 | 12,73 | 12,89 | 8.773.500 | | 2008-03-27 | 00:00:00 | 12,93 | 13,02 | 11,81 | 11,85 | 11.736.800 | | 2008-03-28 | 00:00:00 | 11,91 | 12,07 | 11,50 | 11,63 | 6.895.500 | | 2008-03-31 | 00:00:00 | 11,56 | 11,76 | 11,48 | 11,62 | 4.173.800 | | 2008-04-01 | 00:00:00 | 11,79 | 12,48 | 11,79 | 12,34 | 5.877.700 | | 2008-04-02 | 00:00:00 | 12,46 | 12,50 | 12,17 | 12,29 | 3.564.900 | | 2008-04-03 | 00:00:00 | 12,43 | 12,43 | 12,19 | 12,25 | 3.362.400 | | 2008-04-04 | 00:00:00 | 12,24 | 12,33 | 11,90 | 12,04 | 3.273.600 | | 2008-04-07 | 00:00:00 | 12,05 | 12,16 | 11,84 | 11,91 | 3.591.900 | | 2008-04-08 | 00:00:00 | 11,91 | 12,03 | 11,65 | 11,67 | 2.993.000 | | 2008-04-09 | 00:00:00 | 11,70 | 11,77 | 11,08 | 11,18 | 9.922.000 | | 2008-04-10 | 00:00:00 | 11,20 | 11,50 | 10,97 | 11,09 | 4.934.600 | | 2008-04-11 | 00:00:00 | 10,92 | 11,18 | 10,75 | 10,80 | 3.950.600 | | 2008-04-14 | 00:00:00 | 10,75 | 10,77 | 10,49 | 10,50 | 4.001.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
