Bolsa PT - Histórico de Cotações de Sirius XM Radio I [SIRI]

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 2024-04-23
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2004-08-17	00:00:00	2,28	2,28	2,22	2,24	24.900.700
2004-08-18	00:00:00	2,22	2,22	2,10	2,16	38.899.100
2004-08-19	00:00:00	2,14	2,20	2,12	2,20	29.068.700
2004-08-20	00:00:00	2,19	2,25	2,18	2,23	15.116.200
2004-08-23	00:00:00	2,26	2,36	2,25	2,34	24.817.100
2004-08-24	00:00:00	2,37	2,46	2,34	2,38	26.713.400
2004-08-25	00:00:00	2,40	2,42	2,36	2,40	27.661.500
2004-08-26	00:00:00	2,43	2,43	2,37	2,42	12.496.700
2004-08-27	00:00:00	2,43	2,46	2,42	2,43	8.153.300
2004-08-30	00:00:00	2,42	2,44	2,36	2,38	25.696.200
2004-08-31	00:00:00	2,40	2,42	2,28	2,32	31.994.500
2004-09-01	00:00:00	2,32	2,33	2,25	2,27	25.010.200
2004-09-02	00:00:00	2,26	2,38	2,26	2,36	25.663.000
2004-09-03	00:00:00	2,35	2,37	2,31	2,33	12.381.000
2004-09-07	00:00:00	2,45	2,57	2,38	2,54	47.580.400
2004-09-08	00:00:00	2,59	2,76	2,54	2,71	50.934.900
2004-09-09	00:00:00	2,79	2,80	2,68	2,71	44.143.300
2004-09-10	00:00:00	2,73	2,75	2,69	2,72	28.717.100
2004-09-13	00:00:00	2,76	2,88	2,75	2,82	45.041.400
2004-09-14	00:00:00	2,89	2,92	2,83	2,90	47.705.600
2004-09-15	00:00:00	2,86	2,89	2,84	2,89	31.957.600
2004-09-16	00:00:00	2,92	3,04	2,91	2,97	47.405.800
2004-09-17	00:00:00	2,99	3,02	2,82	2,86	39.228.400
2004-09-20	00:00:00	2,79	2,81	2,73	2,78	40.043.500
2004-09-21	00:00:00	2,79	2,89	2,76	2,86	26.636.400
2004-09-22	00:00:00	2,86	2,88	2,78	2,83	27.519.700
2004-09-23	00:00:00	2,83	2,88	2,75	2,82	19.103.200
2004-09-24	00:00:00	2,81	2,87	2,80	2,82	21.083.800
2004-09-27	00:00:00	2,78	2,79	2,71	2,73	26.760.600
2004-09-28	00:00:00	2,74	2,77	2,60	2,65	39.418.900
2004-09-29	00:00:00	2,88	3,02	2,86	3,02	105.622.600
2004-09-30	00:00:00	3,14	3,22	3,12	3,20	94.501.100
2004-10-01	00:00:00	3,23	3,35	3,12	3,14	69.406.300
2004-10-04	00:00:00	3,24	3,31	3,21	3,24	64.923.100
2004-10-05	00:00:00	3,34	3,35	3,28	3,35	72.087.700
2004-10-06	00:00:00	4,26	4,29	3,67	3,87	343.630.900
2004-10-07	00:00:00	3,98	4,16	3,91	4,00	206.666.500
2004-10-08	00:00:00	3,79	3,86	3,56	3,70	204.040.400
2004-10-11	00:00:00	3,54	3,59	3,45	3,52	104.812.600
2004-10-12	00:00:00	3,52	3,77	3,50	3,75	110.266.000
2004-10-13	00:00:00	3,83	3,87	3,71	3,74	93.565.600
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>