(Login BolsaPT & Canal Forex) |
|
Sirius XM Radio I - [Ticker: SIRI] | | Última Trade | 6,190 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.13 (+0.98%) | Capitalização Bolsista | 0 | Bid / Ask | 5,400 x 66.600 - 5,410 x 165.300 | EPS | 0,00 | Abertura | 6,310 | PER | 0,00% | Máximo | 6,380 | Pagamento Dividendo | | Mínimo | 6,170 | Data Ex-Dividendo | | Fecho Anterior | 6,320 | Yield | | Volume | 31.755.703 | 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 SIRI de 2000-01-01 a 2024-04-19 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-07-08 | 00:00:00 | 1,76 | 1,81 | 1,71 | 1,77 | 37.062.000 | 2003-07-09 | 00:00:00 | 1,81 | 1,88 | 1,77 | 1,84 | 35.063.200 | 2003-07-10 | 00:00:00 | 1,83 | 1,85 | 1,79 | 1,82 | 40.852.200 | 2003-07-11 | 00:00:00 | 1,84 | 1,85 | 1,80 | 1,82 | 24.687.900 | 2003-07-14 | 00:00:00 | 1,84 | 1,87 | 1,80 | 1,81 | 32.864.000 | 2003-07-15 | 00:00:00 | 1,82 | 1,84 | 1,75 | 1,78 | 26.774.500 | 2003-07-16 | 00:00:00 | 1,80 | 1,82 | 1,73 | 1,74 | 28.359.200 | 2003-07-17 | 00:00:00 | 1,71 | 1,73 | 1,65 | 1,67 | 35.033.200 | 2003-07-18 | 00:00:00 | 1,68 | 1,71 | 1,64 | 1,71 | 24.375.600 | 2003-07-21 | 00:00:00 | 1,70 | 1,72 | 1,65 | 1,68 | 16.980.000 | 2003-07-22 | 00:00:00 | 1,69 | 1,70 | 1,66 | 1,67 | 26.924.500 | 2003-07-23 | 00:00:00 | 1,67 | 1,68 | 1,61 | 1,63 | 21.844.500 | 2003-07-24 | 00:00:00 | 1,66 | 1,69 | 1,63 | 1,65 | 18.959.000 | 2003-07-25 | 00:00:00 | 1,65 | 1,66 | 1,63 | 1,63 | 12.066.800 | 2003-07-28 | 00:00:00 | 1,64 | 1,89 | 1,62 | 1,89 | 66.430.900 | 2003-07-29 | 00:00:00 | 1,93 | 1,94 | 1,80 | 1,81 | 53.442.300 | 2003-07-30 | 00:00:00 | 1,80 | 1,83 | 1,73 | 1,77 | 37.477.200 | 2003-07-31 | 00:00:00 | 1,81 | 1,84 | 1,77 | 1,78 | 19.885.900 | 2003-08-01 | 00:00:00 | 1,81 | 1,83 | 1,78 | 1,81 | 21.877.500 | 2003-08-04 | 00:00:00 | 1,85 | 1,95 | 1,84 | 1,92 | 57.104.300 | 2003-08-05 | 00:00:00 | 1,95 | 2,06 | 1,90 | 1,95 | 102.148.300 | 2003-08-06 | 00:00:00 | 1,78 | 1,87 | 1,70 | 1,71 | 88.801.800 | 2003-08-07 | 00:00:00 | 1,67 | 1,71 | 1,40 | 1,53 | 133.581.100 | 2003-08-08 | 00:00:00 | 1,55 | 1,68 | 1,55 | 1,62 | 38.775.000 | 2003-08-11 | 00:00:00 | 1,67 | 1,71 | 1,64 | 1,66 | 16.306.200 | 2003-08-12 | 00:00:00 | 1,67 | 1,72 | 1,64 | 1,70 | 33.013.500 | 2003-08-13 | 00:00:00 | 1,69 | 1,71 | 1,65 | 1,67 | 18.837.200 | 2003-08-14 | 00:00:00 | 1,67 | 1,68 | 1,63 | 1,65 | 22.846.600 | 2003-08-15 | 00:00:00 | 1,64 | 1,68 | 1,62 | 1,64 | 5.476.800 | 2003-08-18 | 00:00:00 | 1,66 | 1,66 | 1,60 | 1,61 | 22.092.500 | 2003-08-19 | 00:00:00 | 1,61 | 1,68 | 1,57 | 1,58 | 30.959.100 | 2003-08-20 | 00:00:00 | 1,59 | 1,59 | 1,54 | 1,55 | 23.008.700 | 2003-08-21 | 00:00:00 | 1,57 | 1,61 | 1,56 | 1,57 | 17.035.700 | 2003-08-22 | 00:00:00 | 1,60 | 1,62 | 1,58 | 1,59 | 20.169.900 | 2003-08-25 | 00:00:00 | 1,60 | 1,62 | 1,58 | 1,58 | 13.885.700 | 2003-08-26 | 00:00:00 | 1,58 | 1,59 | 1,56 | 1,58 | 15.838.300 | 2003-08-27 | 00:00:00 | 1,57 | 1,60 | 1,57 | 1,60 | 14.410.000 | 2003-08-28 | 00:00:00 | 1,60 | 1,69 | 1,59 | 1,66 | 28.412.700 | 2003-08-29 | 00:00:00 | 1,67 | 1,72 | 1,66 | 1,68 | 18.576.800 | 2003-09-02 | 00:00:00 | 1,60 | 1,64 | 1,57 | 1,62 | 35.185.100 | 2003-09-03 | 00:00:00 | 1,64 | 1,73 | 1,64 | 1,65 | 48.468.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|