(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 | | 2000-10-17 | 00:00:00 | 31,25 | 31,62 | 28,75 | 28,94 | 174.300 | | 2000-10-18 | 00:00:00 | 27,94 | 28,94 | 27,25 | 27,62 | 321.100 | | 2000-10-19 | 00:00:00 | 28,81 | 33,48 | 28,81 | 33,48 | 559.000 | | 2000-10-20 | 00:00:00 | 33,50 | 33,50 | 30,75 | 31,25 | 263.700 | | 2000-10-23 | 00:00:00 | 31,19 | 31,25 | 29,81 | 30,62 | 265.100 | | 2000-10-24 | 00:00:00 | 30,50 | 31,50 | 30,44 | 30,75 | 224.200 | | 2000-10-25 | 00:00:00 | 30,94 | 33,12 | 29,88 | 30,31 | 142.200 | | 2000-10-26 | 00:00:00 | 30,08 | 31,25 | 29,38 | 30,31 | 277.300 | | 2000-10-27 | 00:00:00 | 30,31 | 31,25 | 29,00 | 29,12 | 154.400 | | 2000-10-30 | 00:00:00 | 29,56 | 30,25 | 27,62 | 27,89 | 173.000 | | 2000-10-31 | 00:00:00 | 28,50 | 29,81 | 28,12 | 29,00 | 406.400 | | 2000-11-01 | 00:00:00 | 29,50 | 31,44 | 29,50 | 30,44 | 276.600 | | 2000-11-02 | 00:00:00 | 30,44 | 31,44 | 29,00 | 29,44 | 331.000 | | 2000-11-03 | 00:00:00 | 30,00 | 31,62 | 29,75 | 31,62 | 524.700 | | 2000-11-06 | 00:00:00 | 31,44 | 31,44 | 30,12 | 30,44 | 144.200 | | 2000-11-07 | 00:00:00 | 30,19 | 31,00 | 30,19 | 31,00 | 185.300 | | 2000-11-08 | 00:00:00 | 30,75 | 31,50 | 29,25 | 29,56 | 155.300 | | 2000-11-09 | 00:00:00 | 29,03 | 29,25 | 27,25 | 29,17 | 99.700 | | 2000-11-10 | 00:00:00 | 27,81 | 27,88 | 25,88 | 26,56 | 148.800 | | 2000-11-13 | 00:00:00 | 26,50 | 27,25 | 23,56 | 26,62 | 214.300 | | 2000-11-14 | 00:00:00 | 27,31 | 28,56 | 25,88 | 26,88 | 295.700 | | 2000-11-15 | 00:00:00 | 27,62 | 27,62 | 25,25 | 26,12 | 223.300 | | 2000-11-16 | 00:00:00 | 25,38 | 26,19 | 25,12 | 25,81 | 133.800 | | 2000-11-17 | 00:00:00 | 26,00 | 26,00 | 24,44 | 24,75 | 220.700 | | 2000-11-20 | 00:00:00 | 24,88 | 25,12 | 22,62 | 22,62 | 151.600 | | 2000-11-21 | 00:00:00 | 23,48 | 25,31 | 20,31 | 20,31 | 308.200 | | 2000-11-22 | 00:00:00 | 20,31 | 21,12 | 15,31 | 15,62 | 1.216.500 | | 2000-11-24 | 00:00:00 | 17,00 | 18,38 | 16,44 | 18,00 | 454.500 | | 2000-11-27 | 00:00:00 | 19,38 | 21,00 | 17,69 | 18,19 | 432.600 | | 2000-11-28 | 00:00:00 | 18,75 | 18,75 | 14,69 | 14,81 | 515.500 | | 2000-11-29 | 00:00:00 | 15,12 | 15,19 | 12,06 | 13,12 | 1.489.900 | | 2000-11-30 | 00:00:00 | 13,00 | 13,25 | 12,50 | 13,12 | 995.800 | | 2000-12-01 | 00:00:00 | 13,88 | 15,31 | 13,31 | 15,00 | 1.384.400 | | 2000-12-04 | 00:00:00 | 15,25 | 16,09 | 13,50 | 14,62 | 578.600 | | 2000-12-05 | 00:00:00 | 15,31 | 17,12 | 15,00 | 17,12 | 627.200 | | 2000-12-06 | 00:00:00 | 17,34 | 18,19 | 16,00 | 16,69 | 364.200 | | 2000-12-07 | 00:00:00 | 16,25 | 16,44 | 15,69 | 16,00 | 230.300 | | 2000-12-08 | 00:00:00 | 16,38 | 17,81 | 16,31 | 17,81 | 458.300 | | 2000-12-11 | 00:00:00 | 17,88 | 18,12 | 16,25 | 17,38 | 454.000 | | 2000-12-12 | 00:00:00 | 17,31 | 18,06 | 15,94 | 15,94 | 558.800 | | 2000-12-13 | 00:00:00 | 16,00 | 16,12 | 15,06 | 16,00 | 443.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
