(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 10,75 | 10,77 | 10,49 | 10,50 | 4.001.700 | | 2008-04-15 | 00:00:00 | 10,51 | 10,63 | 10,28 | 10,49 | 4.466.300 | | 2008-04-16 | 00:00:00 | 10,61 | 10,79 | 10,39 | 10,74 | 5.319.100 | | 2008-04-17 | 00:00:00 | 10,67 | 10,82 | 10,45 | 10,50 | 6.766.100 | | 2008-04-18 | 00:00:00 | 10,74 | 11,06 | 10,53 | 10,75 | 7.307.500 | | 2008-04-21 | 00:00:00 | 10,75 | 10,97 | 10,63 | 10,73 | 3.236.800 | | 2008-04-22 | 00:00:00 | 10,68 | 11,45 | 10,65 | 11,42 | 4.986.000 | | 2008-04-23 | 00:00:00 | 11,37 | 11,68 | 11,15 | 11,53 | 4.563.600 | | 2008-04-24 | 00:00:00 | 11,85 | 12,08 | 11,75 | 11,86 | 6.043.900 | | 2008-04-25 | 00:00:00 | 11,81 | 11,88 | 11,50 | 11,72 | 3.721.400 | | 2008-04-28 | 00:00:00 | 11,80 | 11,96 | 11,66 | 11,69 | 2.898.000 | | 2008-04-29 | 00:00:00 | 11,71 | 11,81 | 11,57 | 11,66 | 2.261.600 | | 2008-04-30 | 00:00:00 | 11,75 | 11,89 | 11,13 | 11,15 | 3.587.700 | | 2008-05-01 | 00:00:00 | 11,20 | 11,71 | 11,15 | 11,66 | 4.185.900 | | 2008-05-02 | 00:00:00 | 11,80 | 11,94 | 11,54 | 11,69 | 3.505.500 | | 2008-05-05 | 00:00:00 | 11,64 | 11,78 | 11,39 | 11,54 | 1.500.000 | | 2008-05-06 | 00:00:00 | 11,43 | 12,35 | 11,43 | 12,13 | 5.659.200 | | 2008-05-07 | 00:00:00 | 12,08 | 12,41 | 12,01 | 12,11 | 3.132.600 | | 2008-05-08 | 00:00:00 | 12,18 | 12,40 | 12,08 | 12,29 | 1.858.300 | | 2008-05-09 | 00:00:00 | 12,15 | 12,19 | 11,75 | 11,80 | 4.030.100 | | 2008-05-12 | 00:00:00 | 11,90 | 12,43 | 11,70 | 12,30 | 6.492.200 | | 2008-05-13 | 00:00:00 | 12,18 | 12,50 | 12,08 | 12,36 | 3.615.900 | | 2008-05-14 | 00:00:00 | 12,35 | 12,44 | 12,08 | 12,14 | 2.631.600 | | 2008-05-15 | 00:00:00 | 12,11 | 12,25 | 12,04 | 12,14 | 3.601.800 | | 2008-05-16 | 00:00:00 | 12,10 | 12,14 | 11,81 | 11,91 | 3.395.300 | | 2008-05-19 | 00:00:00 | 11,90 | 12,34 | 11,35 | 11,50 | 6.563.100 | | 2008-05-20 | 00:00:00 | 11,47 | 11,52 | 11,06 | 11,12 | 3.653.600 | | 2008-05-21 | 00:00:00 | 11,19 | 11,42 | 11,00 | 11,24 | 2.459.100 | | 2008-05-22 | 00:00:00 | 11,20 | 11,26 | 10,95 | 11,04 | 5.127.100 | | 2008-05-23 | 00:00:00 | 10,96 | 11,10 | 10,75 | 11,02 | 3.801.000 | | 2008-05-27 | 00:00:00 | 11,00 | 11,02 | 10,60 | 10,82 | 4.165.700 | | 2008-05-28 | 00:00:00 | 10,93 | 11,01 | 10,79 | 10,90 | 2.393.800 | | 2008-05-29 | 00:00:00 | 10,85 | 11,05 | 10,74 | 10,80 | 2.510.000 | | 2008-05-30 | 00:00:00 | 10,80 | 10,85 | 10,55 | 10,63 | 3.083.200 | | 2008-06-02 | 00:00:00 | 10,56 | 10,91 | 10,49 | 10,85 | 3.101.200 | | 2008-06-03 | 00:00:00 | 10,87 | 11,16 | 10,70 | 11,16 | 4.173.800 | | 2008-06-04 | 00:00:00 | 11,08 | 11,59 | 11,06 | 11,52 | 5.991.500 | | 2008-06-05 | 00:00:00 | 11,52 | 11,66 | 11,33 | 11,61 | 4.082.700 | | 2008-06-06 | 00:00:00 | 11,46 | 11,50 | 11,11 | 11,11 | 2.773.700 | | 2008-06-09 | 00:00:00 | 11,13 | 11,26 | 11,00 | 11,17 | 2.825.900 | | 2008-06-10 | 00:00:00 | 11,11 | 11,15 | 10,89 | 10,97 | 2.605.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
