(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 5,48 | 5,55 | 5,35 | 5,39 | 35.876.500 | | 2005-04-07 | 00:00:00 | 5,39 | 5,50 | 5,38 | 5,47 | 19.305.300 | | 2005-04-08 | 00:00:00 | 5,50 | 5,54 | 5,40 | 5,41 | 21.819.900 | | 2005-04-11 | 00:00:00 | 5,46 | 5,48 | 5,37 | 5,43 | 18.649.000 | | 2005-04-12 | 00:00:00 | 5,40 | 5,43 | 5,34 | 5,41 | 17.917.700 | | 2005-04-13 | 00:00:00 | 5,28 | 5,41 | 5,27 | 5,29 | 28.561.900 | | 2005-04-14 | 00:00:00 | 5,29 | 5,50 | 5,25 | 5,30 | 27.779.800 | | 2005-04-15 | 00:00:00 | 5,26 | 5,31 | 5,11 | 5,15 | 27.619.800 | | 2005-04-18 | 00:00:00 | 5,22 | 5,34 | 5,06 | 5,08 | 56.396.700 | | 2005-04-19 | 00:00:00 | 5,15 | 5,26 | 5,10 | 5,22 | 34.719.500 | | 2005-04-20 | 00:00:00 | 5,26 | 5,27 | 5,09 | 5,10 | 21.430.100 | | 2005-04-21 | 00:00:00 | 5,17 | 5,19 | 4,99 | 5,14 | 38.428.600 | | 2005-04-22 | 00:00:00 | 5,10 | 5,24 | 5,07 | 5,10 | 35.348.800 | | 2005-04-25 | 00:00:00 | 5,15 | 5,18 | 5,10 | 5,14 | 23.628.500 | | 2005-04-26 | 00:00:00 | 5,05 | 5,09 | 4,80 | 4,87 | 68.061.600 | | 2005-04-27 | 00:00:00 | 4,65 | 4,88 | 4,42 | 4,67 | 92.478.100 | | 2005-04-28 | 00:00:00 | 4,87 | 4,91 | 4,68 | 4,73 | 57.190.200 | | 2005-04-29 | 00:00:00 | 4,90 | 4,90 | 4,64 | 4,76 | 43.842.900 | | 2005-05-02 | 00:00:00 | 4,82 | 5,05 | 4,79 | 4,99 | 53.240.600 | | 2005-05-03 | 00:00:00 | 4,95 | 5,11 | 4,91 | 5,06 | 42.268.600 | | 2005-05-04 | 00:00:00 | 5,10 | 5,25 | 5,10 | 5,23 | 47.911.100 | | 2005-05-05 | 00:00:00 | 5,30 | 5,48 | 5,25 | 5,32 | 75.302.200 | | 2005-05-06 | 00:00:00 | 5,41 | 5,43 | 5,28 | 5,38 | 45.774.900 | | 2005-05-09 | 00:00:00 | 5,38 | 5,42 | 5,30 | 5,36 | 32.764.700 | | 2005-05-10 | 00:00:00 | 5,29 | 5,32 | 5,16 | 5,19 | 36.091.600 | | 2005-05-11 | 00:00:00 | 5,22 | 5,27 | 5,07 | 5,17 | 25.719.000 | | 2005-05-12 | 00:00:00 | 5,14 | 5,25 | 5,08 | 5,25 | 33.847.600 | | 2005-05-13 | 00:00:00 | 5,25 | 5,36 | 5,25 | 5,35 | 26.493.100 | | 2005-05-16 | 00:00:00 | 5,40 | 5,50 | 5,39 | 5,48 | 31.254.900 | | 2005-05-17 | 00:00:00 | 5,46 | 5,48 | 5,37 | 5,48 | 16.885.900 | | 2005-05-18 | 00:00:00 | 5,46 | 5,54 | 5,40 | 5,41 | 28.009.200 | | 2005-05-19 | 00:00:00 | 5,40 | 5,45 | 5,34 | 5,39 | 29.480.900 | | 2005-05-20 | 00:00:00 | 5,35 | 5,65 | 5,33 | 5,65 | 43.584.900 | | 2005-05-23 | 00:00:00 | 5,71 | 5,80 | 5,65 | 5,67 | 40.872.000 | | 2005-05-24 | 00:00:00 | 5,63 | 5,72 | 5,60 | 5,67 | 27.891.100 | | 2005-05-25 | 00:00:00 | 5,66 | 5,67 | 5,61 | 5,64 | 13.584.800 | | 2005-05-26 | 00:00:00 | 5,69 | 5,82 | 5,69 | 5,79 | 27.124.200 | | 2005-05-27 | 00:00:00 | 5,88 | 5,99 | 5,83 | 5,97 | 31.979.600 | | 2005-05-31 | 00:00:00 | 6,07 | 6,10 | 5,90 | 6,01 | 67.204.900 | | 2005-06-01 | 00:00:00 | 6,01 | 6,01 | 5,91 | 5,93 | 20.150.000 | | 2005-06-02 | 00:00:00 | 5,87 | 6,08 | 5,68 | 6,00 | 40.243.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
