(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 4,78 | 5,60 | 4,70 | 5,22 | 1.521.600 | | 2001-04-11 | 00:00:00 | 5,60 | 5,85 | 5,03 | 5,24 | 936.300 | | 2001-04-12 | 00:00:00 | 5,25 | 5,54 | 5,24 | 5,53 | 561.000 | | 2001-04-16 | 00:00:00 | 5,80 | 6,61 | 5,75 | 6,42 | 1.286.600 | | 2001-04-17 | 00:00:00 | 6,94 | 7,00 | 6,11 | 6,13 | 760.000 | | 2001-04-18 | 00:00:00 | 6,50 | 7,34 | 6,47 | 7,05 | 1.070.100 | | 2001-04-19 | 00:00:00 | 7,45 | 7,45 | 6,95 | 7,12 | 798.700 | | 2001-04-20 | 00:00:00 | 7,50 | 8,22 | 7,49 | 8,18 | 824.900 | | 2001-04-23 | 00:00:00 | 8,45 | 8,75 | 8,25 | 8,59 | 1.147.200 | | 2001-04-24 | 00:00:00 | 8,81 | 8,93 | 8,35 | 8,50 | 622.000 | | 2001-04-25 | 00:00:00 | 8,68 | 8,68 | 8,11 | 8,50 | 869.700 | | 2001-04-26 | 00:00:00 | 8,50 | 9,00 | 8,42 | 8,79 | 521.200 | | 2001-04-27 | 00:00:00 | 9,06 | 9,07 | 8,60 | 9,03 | 438.900 | | 2001-04-30 | 00:00:00 | 9,15 | 9,30 | 8,50 | 8,75 | 1.175.800 | | 2001-05-01 | 00:00:00 | 8,93 | 8,93 | 7,77 | 8,00 | 974.100 | | 2001-05-02 | 00:00:00 | 8,38 | 8,75 | 8,26 | 8,52 | 703.100 | | 2001-05-03 | 00:00:00 | 8,52 | 8,53 | 8,25 | 8,49 | 351.600 | | 2001-05-04 | 00:00:00 | 8,51 | 9,09 | 8,34 | 9,05 | 390.100 | | 2001-05-07 | 00:00:00 | 9,40 | 9,40 | 9,10 | 9,30 | 569.100 | | 2001-05-08 | 00:00:00 | 9,49 | 9,50 | 8,17 | 8,33 | 903.800 | | 2001-05-09 | 00:00:00 | 9,00 | 11,78 | 8,51 | 11,40 | 6.297.300 | | 2001-05-10 | 00:00:00 | 13,05 | 13,08 | 11,67 | 11,90 | 2.990.100 | | 2001-05-11 | 00:00:00 | 12,13 | 12,25 | 11,25 | 11,46 | 791.700 | | 2001-05-14 | 00:00:00 | 11,65 | 12,60 | 11,46 | 12,41 | 1.744.400 | | 2001-05-15 | 00:00:00 | 12,68 | 14,85 | 12,67 | 14,22 | 4.609.700 | | 2001-05-16 | 00:00:00 | 14,65 | 16,00 | 14,42 | 15,71 | 3.886.700 | | 2001-05-17 | 00:00:00 | 16,91 | 17,50 | 16,40 | 16,42 | 3.597.500 | | 2001-05-18 | 00:00:00 | 16,18 | 16,18 | 14,70 | 15,30 | 2.458.200 | | 2001-05-21 | 00:00:00 | 15,80 | 17,00 | 15,66 | 16,75 | 2.758.000 | | 2001-05-22 | 00:00:00 | 17,00 | 17,25 | 16,70 | 16,80 | 1.590.500 | | 2001-05-23 | 00:00:00 | 16,93 | 16,95 | 15,10 | 15,20 | 1.506.200 | | 2001-05-24 | 00:00:00 | 15,36 | 16,28 | 15,35 | 15,67 | 882.100 | | 2001-05-25 | 00:00:00 | 15,72 | 16,40 | 15,56 | 16,09 | 706.600 | | 2001-05-29 | 00:00:00 | 16,03 | 17,00 | 15,94 | 16,30 | 930.100 | | 2001-05-30 | 00:00:00 | 16,30 | 16,81 | 15,75 | 16,00 | 732.600 | | 2001-05-31 | 00:00:00 | 15,86 | 16,00 | 13,20 | 15,48 | 1.601.500 | | 2001-06-01 | 00:00:00 | 15,80 | 16,00 | 15,24 | 15,50 | 304.300 | | 2001-06-04 | 00:00:00 | 15,99 | 16,00 | 15,75 | 16,00 | 322.000 | | 2001-06-05 | 00:00:00 | 15,95 | 16,02 | 15,64 | 15,80 | 590.100 | | 2001-06-06 | 00:00:00 | 15,82 | 16,00 | 15,23 | 15,59 | 330.700 | | 2001-06-07 | 00:00:00 | 15,56 | 15,90 | 15,18 | 15,90 | 536.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
