(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-06-21 | 00:00:00 | 3,11 | 3,12 | 3,00 | 3,00 | 64.067.300 | 2004-06-22 | 00:00:00 | 3,04 | 3,04 | 2,96 | 3,00 | 49.685.300 | 2004-06-23 | 00:00:00 | 3,04 | 3,07 | 2,98 | 3,01 | 51.610.300 | 2004-06-24 | 00:00:00 | 3,01 | 3,04 | 2,98 | 3,01 | 38.981.500 | 2004-06-25 | 00:00:00 | 3,00 | 3,08 | 2,97 | 3,04 | 34.231.600 | 2004-06-28 | 00:00:00 | 3,07 | 3,12 | 3,04 | 3,07 | 33.000.000 | 2004-06-29 | 00:00:00 | 3,09 | 3,12 | 3,04 | 3,08 | 39.133.100 | 2004-06-30 | 00:00:00 | 3,05 | 3,08 | 3,01 | 3,08 | 35.262.800 | 2004-07-01 | 00:00:00 | 3,05 | 3,06 | 3,00 | 3,01 | 18.468.100 | 2004-07-02 | 00:00:00 | 3,01 | 3,02 | 2,98 | 3,00 | 12.866.800 | 2004-07-06 | 00:00:00 | 3,01 | 3,02 | 2,86 | 2,89 | 37.487.500 | 2004-07-07 | 00:00:00 | 2,88 | 2,92 | 2,80 | 2,85 | 32.586.300 | 2004-07-08 | 00:00:00 | 2,80 | 2,82 | 2,75 | 2,78 | 25.127.600 | 2004-07-09 | 00:00:00 | 2,83 | 2,87 | 2,78 | 2,79 | 37.850.500 | 2004-07-12 | 00:00:00 | 2,80 | 2,82 | 2,69 | 2,71 | 36.778.400 | 2004-07-13 | 00:00:00 | 2,71 | 2,74 | 2,59 | 2,60 | 52.351.500 | 2004-07-14 | 00:00:00 | 2,61 | 2,70 | 2,60 | 2,63 | 38.698.900 | 2004-07-15 | 00:00:00 | 2,68 | 2,68 | 2,59 | 2,61 | 26.298.000 | 2004-07-16 | 00:00:00 | 2,61 | 2,64 | 2,46 | 2,47 | 32.488.900 | 2004-07-19 | 00:00:00 | 2,42 | 2,45 | 2,21 | 2,31 | 77.361.600 | 2004-07-20 | 00:00:00 | 2,31 | 2,61 | 2,31 | 2,61 | 53.168.600 | 2004-07-21 | 00:00:00 | 2,58 | 2,79 | 2,44 | 2,46 | 52.889.100 | 2004-07-22 | 00:00:00 | 2,49 | 2,52 | 2,33 | 2,50 | 25.496.200 | 2004-07-23 | 00:00:00 | 2,48 | 2,50 | 2,36 | 2,40 | 18.249.800 | 2004-07-26 | 00:00:00 | 2,44 | 2,45 | 2,34 | 2,39 | 16.252.100 | 2004-07-27 | 00:00:00 | 2,43 | 2,52 | 2,39 | 2,51 | 22.703.500 | 2004-07-28 | 00:00:00 | 2,54 | 2,55 | 2,35 | 2,45 | 19.254.900 | 2004-07-29 | 00:00:00 | 2,48 | 2,52 | 2,44 | 2,50 | 16.324.200 | 2004-07-30 | 00:00:00 | 2,50 | 2,53 | 2,47 | 2,51 | 10.433.400 | 2004-08-02 | 00:00:00 | 2,45 | 2,50 | 2,41 | 2,48 | 30.967.400 | 2004-08-03 | 00:00:00 | 2,48 | 2,49 | 2,40 | 2,42 | 20.039.500 | 2004-08-04 | 00:00:00 | 2,40 | 2,45 | 2,31 | 2,32 | 25.180.800 | 2004-08-05 | 00:00:00 | 2,35 | 2,40 | 2,33 | 2,40 | 29.684.800 | 2004-08-06 | 00:00:00 | 2,34 | 2,40 | 2,25 | 2,33 | 14.538.800 | 2004-08-09 | 00:00:00 | 2,35 | 2,35 | 2,21 | 2,22 | 20.487.000 | 2004-08-10 | 00:00:00 | 2,25 | 2,28 | 2,22 | 2,27 | 13.486.900 | 2004-08-11 | 00:00:00 | 2,21 | 2,23 | 2,01 | 2,16 | 33.733.900 | 2004-08-12 | 00:00:00 | 2,10 | 2,12 | 2,01 | 2,05 | 32.869.300 | 2004-08-13 | 00:00:00 | 2,07 | 2,25 | 2,06 | 2,18 | 28.412.700 | 2004-08-16 | 00:00:00 | 2,18 | 2,30 | 2,18 | 2,22 | 35.968.400 | 2004-08-17 | 00:00:00 | 2,28 | 2,28 | 2,22 | 2,24 | 24.900.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|