(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 6,75 | 6,75 | 6,58 | 6,63 | 25.734.200 | | 2005-09-27 | 00:00:00 | 6,58 | 6,60 | 6,48 | 6,51 | 25.541.500 | | 2005-09-28 | 00:00:00 | 6,52 | 6,55 | 6,20 | 6,39 | 59.112.900 | | 2005-09-29 | 00:00:00 | 6,39 | 6,55 | 6,31 | 6,53 | 25.176.800 | | 2005-09-30 | 00:00:00 | 6,58 | 6,68 | 6,48 | 6,54 | 31.424.100 | | 2005-10-03 | 00:00:00 | 6,55 | 6,59 | 6,51 | 6,53 | 17.387.000 | | 2005-10-04 | 00:00:00 | 6,56 | 6,96 | 6,47 | 6,83 | 70.878.900 | | 2005-10-05 | 00:00:00 | 6,87 | 6,87 | 6,68 | 6,72 | 29.453.200 | | 2005-10-06 | 00:00:00 | 6,68 | 6,71 | 6,32 | 6,39 | 41.433.900 | | 2005-10-07 | 00:00:00 | 6,43 | 6,51 | 6,30 | 6,42 | 22.785.400 | | 2005-10-10 | 00:00:00 | 6,55 | 6,67 | 6,49 | 6,59 | 31.782.400 | | 2005-10-11 | 00:00:00 | 6,66 | 6,66 | 6,40 | 6,42 | 28.115.500 | | 2005-10-12 | 00:00:00 | 6,46 | 6,51 | 6,30 | 6,30 | 31.217.200 | | 2005-10-13 | 00:00:00 | 6,35 | 6,35 | 5,90 | 6,11 | 57.701.700 | | 2005-10-14 | 00:00:00 | 6,14 | 6,23 | 5,82 | 6,17 | 60.988.600 | | 2005-10-17 | 00:00:00 | 6,17 | 6,26 | 6,10 | 6,15 | 23.100.300 | | 2005-10-18 | 00:00:00 | 6,15 | 6,15 | 5,80 | 5,97 | 31.344.100 | | 2005-10-19 | 00:00:00 | 5,94 | 6,11 | 5,70 | 6,08 | 55.464.800 | | 2005-10-20 | 00:00:00 | 6,14 | 6,17 | 5,92 | 5,97 | 30.004.200 | | 2005-10-21 | 00:00:00 | 6,04 | 6,04 | 5,88 | 5,95 | 29.434.400 | | 2005-10-24 | 00:00:00 | 6,03 | 6,07 | 5,96 | 6,06 | 24.753.800 | | 2005-10-25 | 00:00:00 | 6,04 | 6,21 | 6,01 | 6,18 | 28.989.200 | | 2005-10-26 | 00:00:00 | 6,25 | 6,50 | 6,17 | 6,30 | 44.981.200 | | 2005-10-27 | 00:00:00 | 6,32 | 6,36 | 5,82 | 5,86 | 59.659.400 | | 2005-10-28 | 00:00:00 | 5,95 | 6,02 | 5,80 | 6,02 | 27.408.000 | | 2005-10-31 | 00:00:00 | 6,13 | 6,33 | 6,08 | 6,23 | 42.184.800 | | 2005-11-01 | 00:00:00 | 6,37 | 6,65 | 6,34 | 6,52 | 65.337.900 | | 2005-11-02 | 00:00:00 | 6,80 | 6,95 | 6,74 | 6,89 | 74.485.600 | | 2005-11-03 | 00:00:00 | 7,00 | 7,10 | 6,85 | 6,94 | 55.151.300 | | 2005-11-04 | 00:00:00 | 6,92 | 6,99 | 6,75 | 6,95 | 31.469.700 | | 2005-11-07 | 00:00:00 | 7,00 | 7,01 | 6,88 | 6,91 | 30.554.500 | | 2005-11-08 | 00:00:00 | 6,93 | 6,94 | 6,80 | 6,83 | 24.860.600 | | 2005-11-09 | 00:00:00 | 6,86 | 6,93 | 6,80 | 6,88 | 24.981.600 | | 2005-11-10 | 00:00:00 | 6,92 | 6,98 | 6,87 | 6,97 | 21.900.700 | | 2005-11-11 | 00:00:00 | 7,00 | 7,02 | 6,96 | 7,00 | 14.892.800 | | 2005-11-14 | 00:00:00 | 6,98 | 7,10 | 6,90 | 6,98 | 32.523.300 | | 2005-11-15 | 00:00:00 | 6,99 | 7,20 | 6,98 | 7,17 | 42.606.400 | | 2005-11-16 | 00:00:00 | 7,24 | 7,46 | 7,24 | 7,40 | 63.827.900 | | 2005-11-17 | 00:00:00 | 7,50 | 7,62 | 7,21 | 7,33 | 71.945.600 | | 2005-11-18 | 00:00:00 | 7,37 | 7,38 | 7,22 | 7,28 | 39.156.600 | | 2005-11-21 | 00:00:00 | 7,27 | 7,30 | 7,07 | 7,13 | 39.611.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
