(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 3,50 | 3,52 | 3,36 | 3,37 | 77.438.400 | | 2007-03-06 | 00:00:00 | 3,42 | 3,54 | 3,38 | 3,47 | 79.227.100 | | 2007-03-07 | 00:00:00 | 3,45 | 3,51 | 3,40 | 3,41 | 37.214.200 | | 2007-03-08 | 00:00:00 | 3,45 | 3,49 | 3,44 | 3,49 | 32.682.100 | | 2007-03-09 | 00:00:00 | 3,51 | 3,52 | 3,40 | 3,42 | 34.345.100 | | 2007-03-12 | 00:00:00 | 3,41 | 3,44 | 3,37 | 3,37 | 28.613.500 | | 2007-03-13 | 00:00:00 | 3,38 | 3,40 | 3,29 | 3,29 | 37.067.700 | | 2007-03-14 | 00:00:00 | 3,27 | 3,27 | 3,21 | 3,23 | 36.268.900 | | 2007-03-15 | 00:00:00 | 3,24 | 3,30 | 3,22 | 3,30 | 27.800.900 | | 2007-03-16 | 00:00:00 | 3,27 | 3,31 | 3,24 | 3,24 | 29.788.300 | | 2007-03-19 | 00:00:00 | 3,27 | 3,33 | 3,25 | 3,29 | 23.336.700 | | 2007-03-20 | 00:00:00 | 3,29 | 3,39 | 3,28 | 3,31 | 44.468.400 | | 2007-03-21 | 00:00:00 | 3,34 | 3,37 | 3,30 | 3,37 | 26.858.600 | | 2007-03-22 | 00:00:00 | 3,38 | 3,40 | 3,32 | 3,34 | 31.695.300 | | 2007-03-23 | 00:00:00 | 3,35 | 3,37 | 3,32 | 3,35 | 19.785.100 | | 2007-03-26 | 00:00:00 | 3,36 | 3,36 | 3,30 | 3,31 | 21.264.100 | | 2007-03-27 | 00:00:00 | 3,30 | 3,30 | 3,25 | 3,26 | 20.146.200 | | 2007-03-28 | 00:00:00 | 3,26 | 3,30 | 3,25 | 3,26 | 25.689.400 | | 2007-03-29 | 00:00:00 | 3,28 | 3,29 | 3,24 | 3,26 | 23.376.000 | | 2007-03-30 | 00:00:00 | 3,26 | 3,28 | 3,18 | 3,20 | 26.481.200 | | 2007-04-02 | 00:00:00 | 3,20 | 3,25 | 3,12 | 3,15 | 39.259.600 | | 2007-04-03 | 00:00:00 | 3,17 | 3,17 | 3,08 | 3,09 | 45.169.500 | | 2007-04-04 | 00:00:00 | 3,10 | 3,14 | 3,08 | 3,09 | 40.716.300 | | 2007-04-05 | 00:00:00 | 3,09 | 3,11 | 3,07 | 3,11 | 19.284.600 | | 2007-04-09 | 00:00:00 | 3,12 | 3,15 | 3,11 | 3,12 | 17.183.300 | | 2007-04-10 | 00:00:00 | 3,11 | 3,13 | 3,08 | 3,12 | 20.329.000 | | 2007-04-11 | 00:00:00 | 3,13 | 3,13 | 3,08 | 3,09 | 18.110.600 | | 2007-04-12 | 00:00:00 | 3,08 | 3,11 | 3,07 | 3,08 | 22.296.800 | | 2007-04-13 | 00:00:00 | 3,15 | 3,17 | 3,08 | 3,08 | 38.427.600 | | 2007-04-16 | 00:00:00 | 3,10 | 3,11 | 3,02 | 3,04 | 32.334.000 | | 2007-04-17 | 00:00:00 | 3,04 | 3,07 | 2,94 | 3,03 | 90.423.300 | | 2007-04-18 | 00:00:00 | 3,01 | 3,06 | 2,97 | 3,02 | 27.220.100 | | 2007-04-19 | 00:00:00 | 2,98 | 3,03 | 2,96 | 2,98 | 33.644.800 | | 2007-04-20 | 00:00:00 | 3,00 | 3,02 | 2,96 | 2,98 | 23.346.800 | | 2007-04-23 | 00:00:00 | 2,95 | 2,95 | 2,78 | 2,80 | 72.879.300 | | 2007-04-24 | 00:00:00 | 2,84 | 2,84 | 2,72 | 2,77 | 85.882.800 | | 2007-04-25 | 00:00:00 | 2,74 | 2,86 | 2,72 | 2,83 | 71.843.400 | | 2007-04-26 | 00:00:00 | 2,85 | 3,01 | 2,84 | 2,96 | 83.672.100 | | 2007-04-27 | 00:00:00 | 3,04 | 3,06 | 3,01 | 3,04 | 33.145.400 | | 2007-04-30 | 00:00:00 | 3,04 | 3,06 | 2,95 | 2,96 | 39.132.200 | | 2007-05-01 | 00:00:00 | 3,01 | 3,02 | 2,85 | 2,87 | 49.991.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
