(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 2,71 | 2,99 | 2,71 | 2,98 | 84.229.700 | | 2004-02-26 | 00:00:00 | 3,05 | 3,07 | 2,95 | 3,00 | 69.719.200 | | 2004-02-27 | 00:00:00 | 3,04 | 3,04 | 2,91 | 2,94 | 53.068.100 | | 2004-03-01 | 00:00:00 | 2,98 | 3,02 | 2,94 | 3,00 | 42.191.800 | | 2004-03-02 | 00:00:00 | 3,01 | 3,01 | 2,95 | 2,95 | 33.080.700 | | 2004-03-03 | 00:00:00 | 2,96 | 3,00 | 2,85 | 2,96 | 37.958.500 | | 2004-03-04 | 00:00:00 | 2,99 | 3,03 | 2,93 | 2,99 | 29.956.600 | | 2004-03-05 | 00:00:00 | 2,91 | 3,20 | 2,90 | 3,05 | 78.702.200 | | 2004-03-08 | 00:00:00 | 3,09 | 3,12 | 3,00 | 3,01 | 30.560.600 | | 2004-03-09 | 00:00:00 | 3,00 | 3,05 | 2,90 | 2,92 | 29.001.900 | | 2004-03-10 | 00:00:00 | 2,97 | 3,00 | 2,86 | 2,88 | 42.127.800 | | 2004-03-11 | 00:00:00 | 2,84 | 2,96 | 2,80 | 2,87 | 43.031.700 | | 2004-03-12 | 00:00:00 | 3,00 | 3,05 | 2,93 | 3,05 | 57.426.000 | | 2004-03-15 | 00:00:00 | 3,07 | 3,09 | 2,98 | 2,99 | 42.083.100 | | 2004-03-16 | 00:00:00 | 3,05 | 3,07 | 3,02 | 3,07 | 34.948.000 | | 2004-03-17 | 00:00:00 | 3,11 | 3,16 | 3,04 | 3,14 | 62.843.400 | | 2004-03-18 | 00:00:00 | 3,12 | 3,14 | 3,09 | 3,13 | 31.539.200 | | 2004-03-19 | 00:00:00 | 3,17 | 3,20 | 3,15 | 3,16 | 32.576.100 | | 2004-03-22 | 00:00:00 | 3,13 | 3,15 | 3,04 | 3,05 | 37.332.000 | | 2004-03-23 | 00:00:00 | 3,12 | 3,12 | 3,05 | 3,10 | 28.524.900 | | 2004-03-24 | 00:00:00 | 3,13 | 3,13 | 3,08 | 3,09 | 38.719.400 | | 2004-03-25 | 00:00:00 | 3,10 | 3,19 | 3,10 | 3,18 | 43.531.300 | | 2004-03-26 | 00:00:00 | 3,18 | 3,25 | 3,18 | 3,24 | 52.156.300 | | 2004-03-29 | 00:00:00 | 3,27 | 3,33 | 3,26 | 3,29 | 49.875.800 | | 2004-03-30 | 00:00:00 | 3,27 | 3,35 | 3,23 | 3,31 | 43.848.100 | | 2004-03-31 | 00:00:00 | 3,34 | 3,40 | 3,32 | 3,40 | 57.457.500 | | 2004-04-01 | 00:00:00 | 3,43 | 3,53 | 3,41 | 3,46 | 63.139.500 | | 2004-04-02 | 00:00:00 | 3,63 | 3,65 | 3,52 | 3,55 | 65.908.700 | | 2004-04-05 | 00:00:00 | 3,62 | 3,75 | 3,57 | 3,75 | 61.242.500 | | 2004-04-06 | 00:00:00 | 3,79 | 3,94 | 3,40 | 3,89 | 129.998.800 | | 2004-04-07 | 00:00:00 | 4,10 | 4,17 | 3,92 | 4,02 | 199.088.600 | | 2004-04-08 | 00:00:00 | 4,15 | 4,15 | 3,75 | 3,84 | 97.560.500 | | 2004-04-12 | 00:00:00 | 3,94 | 4,02 | 3,87 | 3,95 | 53.237.300 | | 2004-04-13 | 00:00:00 | 3,93 | 3,97 | 3,72 | 3,76 | 61.622.500 | | 2004-04-14 | 00:00:00 | 3,57 | 3,84 | 3,50 | 3,75 | 73.653.600 | | 2004-04-15 | 00:00:00 | 3,84 | 3,86 | 3,71 | 3,78 | 32.681.800 | | 2004-04-16 | 00:00:00 | 3,81 | 3,81 | 3,72 | 3,76 | 28.947.200 | | 2004-04-19 | 00:00:00 | 3,76 | 4,00 | 3,72 | 3,98 | 64.697.200 | | 2004-04-20 | 00:00:00 | 4,02 | 4,07 | 3,76 | 3,80 | 67.479.300 | | 2004-04-21 | 00:00:00 | 3,68 | 3,69 | 3,43 | 3,47 | 142.176.700 | | 2004-04-22 | 00:00:00 | 3,52 | 3,65 | 3,48 | 3,62 | 55.896.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
