(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 2,14 | 2,42 | 2,12 | 2,35 | 151.653.200 | | 2003-10-30 | 00:00:00 | 2,42 | 2,43 | 2,31 | 2,31 | 50.853.500 | | 2003-10-31 | 00:00:00 | 2,34 | 2,36 | 2,27 | 2,35 | 79.489.400 | | 2003-11-03 | 00:00:00 | 2,38 | 2,41 | 2,35 | 2,37 | 35.432.700 | | 2003-11-04 | 00:00:00 | 2,36 | 2,37 | 2,27 | 2,28 | 66.839.700 | | 2003-11-05 | 00:00:00 | 2,28 | 2,32 | 2,20 | 2,26 | 53.790.800 | | 2003-11-06 | 00:00:00 | 2,29 | 2,37 | 2,26 | 2,35 | 30.552.500 | | 2003-11-07 | 00:00:00 | 2,39 | 2,42 | 2,35 | 2,38 | 35.976.000 | | 2003-11-10 | 00:00:00 | 2,31 | 2,38 | 2,18 | 2,21 | 69.592.700 | | 2003-11-11 | 00:00:00 | 2,13 | 2,17 | 2,09 | 2,14 | 42.268.700 | | 2003-11-12 | 00:00:00 | 2,16 | 2,24 | 2,15 | 2,18 | 32.956.400 | | 2003-11-13 | 00:00:00 | 2,21 | 2,25 | 2,16 | 2,24 | 40.753.400 | | 2003-11-14 | 00:00:00 | 2,26 | 2,28 | 2,19 | 2,23 | 20.236.000 | | 2003-11-17 | 00:00:00 | 2,20 | 2,30 | 2,14 | 2,15 | 31.025.300 | | 2003-11-18 | 00:00:00 | 2,18 | 2,23 | 2,10 | 2,23 | 26.856.500 | | 2003-11-19 | 00:00:00 | 2,13 | 2,13 | 2,00 | 2,11 | 81.091.300 | | 2003-11-20 | 00:00:00 | 2,09 | 2,13 | 2,00 | 2,02 | 51.518.300 | | 2003-11-21 | 00:00:00 | 2,04 | 2,07 | 1,99 | 1,99 | 32.461.900 | | 2003-11-24 | 00:00:00 | 1,97 | 2,01 | 1,88 | 1,91 | 54.766.800 | | 2003-11-25 | 00:00:00 | 1,93 | 1,98 | 1,91 | 1,94 | 53.338.500 | | 2003-11-26 | 00:00:00 | 1,97 | 2,00 | 1,94 | 1,98 | 26.990.700 | | 2003-11-28 | 00:00:00 | 2,00 | 2,09 | 1,98 | 2,08 | 20.690.900 | | 2003-12-01 | 00:00:00 | 2,16 | 2,22 | 2,12 | 2,20 | 66.088.600 | | 2003-12-02 | 00:00:00 | 2,21 | 2,24 | 2,18 | 2,18 | 32.963.900 | | 2003-12-03 | 00:00:00 | 2,24 | 2,24 | 2,08 | 2,11 | 43.846.400 | | 2003-12-04 | 00:00:00 | 2,20 | 2,22 | 2,13 | 2,15 | 40.171.100 | | 2003-12-05 | 00:00:00 | 2,16 | 2,21 | 2,11 | 2,12 | 21.456.700 | | 2003-12-08 | 00:00:00 | 2,13 | 2,16 | 2,12 | 2,13 | 28.419.300 | | 2003-12-09 | 00:00:00 | 2,19 | 2,20 | 2,15 | 2,16 | 17.627.700 | | 2003-12-10 | 00:00:00 | 2,18 | 2,18 | 2,10 | 2,12 | 36.269.400 | | 2003-12-11 | 00:00:00 | 2,15 | 2,18 | 2,13 | 2,17 | 25.214.800 | | 2003-12-12 | 00:00:00 | 2,18 | 2,20 | 2,15 | 2,19 | 17.447.600 | | 2003-12-15 | 00:00:00 | 2,25 | 2,26 | 2,20 | 2,24 | 50.187.200 | | 2003-12-16 | 00:00:00 | 2,27 | 2,31 | 2,25 | 2,27 | 78.763.000 | | 2003-12-17 | 00:00:00 | 2,27 | 2,29 | 2,15 | 2,15 | 36.482.400 | | 2003-12-18 | 00:00:00 | 2,16 | 2,22 | 2,16 | 2,18 | 28.628.400 | | 2003-12-19 | 00:00:00 | 2,20 | 2,23 | 2,17 | 2,21 | 22.407.400 | | 2003-12-22 | 00:00:00 | 2,21 | 2,24 | 2,16 | 2,19 | 34.230.400 | | 2003-12-23 | 00:00:00 | 2,19 | 2,22 | 2,17 | 2,20 | 17.762.300 | | 2003-12-24 | 00:00:00 | 2,22 | 2,40 | 2,21 | 2,40 | 43.027.300 | | 2003-12-26 | 00:00:00 | 2,41 | 2,51 | 2,35 | 2,35 | 42.079.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
