(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 | | 2007-08-23 | 00:00:00 | 2,79 | 2,80 | 2,76 | 2,77 | 16.855.500 | | 2007-08-24 | 00:00:00 | 2,79 | 2,84 | 2,77 | 2,84 | 16.141.800 | | 2007-08-27 | 00:00:00 | 2,83 | 2,87 | 2,79 | 2,79 | 30.762.500 | | 2007-08-28 | 00:00:00 | 2,78 | 2,85 | 2,78 | 2,79 | 28.805.200 | | 2007-08-29 | 00:00:00 | 2,82 | 2,85 | 2,80 | 2,84 | 19.383.300 | | 2007-08-30 | 00:00:00 | 2,83 | 2,93 | 2,81 | 2,92 | 26.002.900 | | 2007-08-31 | 00:00:00 | 2,95 | 2,97 | 2,93 | 2,97 | 17.710.800 | | 2007-09-04 | 00:00:00 | 2,94 | 3,02 | 2,93 | 3,01 | 25.362.600 | | 2007-09-05 | 00:00:00 | 3,05 | 3,18 | 3,00 | 3,14 | 63.506.700 | | 2007-09-06 | 00:00:00 | 3,18 | 3,42 | 3,15 | 3,21 | 107.238.600 | | 2007-09-07 | 00:00:00 | 3,18 | 3,22 | 3,14 | 3,16 | 42.042.100 | | 2007-09-10 | 00:00:00 | 3,18 | 3,23 | 3,12 | 3,16 | 27.797.300 | | 2007-09-11 | 00:00:00 | 3,18 | 3,32 | 3,17 | 3,31 | 45.701.100 | | 2007-09-12 | 00:00:00 | 3,31 | 3,57 | 3,30 | 3,42 | 107.506.100 | | 2007-09-13 | 00:00:00 | 3,52 | 3,56 | 3,44 | 3,45 | 43.197.200 | | 2007-09-14 | 00:00:00 | 3,43 | 3,55 | 3,40 | 3,52 | 40.206.000 | | 2007-09-17 | 00:00:00 | 3,55 | 3,59 | 3,46 | 3,46 | 39.068.300 | | 2007-09-18 | 00:00:00 | 3,49 | 3,53 | 3,45 | 3,50 | 32.715.700 | | 2007-09-19 | 00:00:00 | 3,47 | 3,48 | 3,26 | 3,35 | 56.429.200 | | 2007-09-20 | 00:00:00 | 3,33 | 3,38 | 3,29 | 3,37 | 28.222.600 | | 2007-09-21 | 00:00:00 | 3,38 | 3,42 | 3,36 | 3,36 | 22.159.900 | | 2007-09-24 | 00:00:00 | 3,38 | 3,38 | 3,29 | 3,30 | 21.441.300 | | 2007-09-25 | 00:00:00 | 3,27 | 3,30 | 3,23 | 3,28 | 25.880.300 | | 2007-09-26 | 00:00:00 | 3,33 | 3,48 | 3,31 | 3,42 | 39.784.900 | | 2007-09-27 | 00:00:00 | 3,47 | 3,54 | 3,38 | 3,42 | 43.478.900 | | 2007-09-28 | 00:00:00 | 3,38 | 3,49 | 3,36 | 3,49 | 33.092.100 | | 2007-10-01 | 00:00:00 | 3,46 | 3,52 | 3,44 | 3,49 | 18.601.400 | | 2007-10-02 | 00:00:00 | 3,47 | 3,52 | 3,46 | 3,48 | 16.008.900 | | 2007-10-03 | 00:00:00 | 3,45 | 3,50 | 3,44 | 3,46 | 17.246.300 | | 2007-10-04 | 00:00:00 | 3,47 | 3,47 | 3,40 | 3,40 | 11.511.600 | | 2007-10-05 | 00:00:00 | 3,40 | 3,46 | 3,38 | 3,45 | 19.474.800 | | 2007-10-08 | 00:00:00 | 3,43 | 3,45 | 3,37 | 3,45 | 20.846.600 | | 2007-10-09 | 00:00:00 | 3,43 | 3,63 | 3,40 | 3,58 | 54.171.100 | | 2007-10-10 | 00:00:00 | 3,58 | 3,71 | 3,50 | 3,69 | 57.696.700 | | 2007-10-11 | 00:00:00 | 3,74 | 3,79 | 3,57 | 3,57 | 45.177.600 | | 2007-10-12 | 00:00:00 | 3,63 | 3,65 | 3,53 | 3,54 | 46.454.000 | | 2007-10-15 | 00:00:00 | 3,55 | 3,65 | 3,52 | 3,63 | 41.743.600 | | 2007-10-16 | 00:00:00 | 3,65 | 3,72 | 3,58 | 3,60 | 38.742.600 | | 2007-10-17 | 00:00:00 | 3,63 | 3,66 | 3,57 | 3,66 | 39.525.200 | | 2007-10-18 | 00:00:00 | 3,65 | 3,68 | 3,60 | 3,66 | 34.721.200 | | 2007-10-19 | 00:00:00 | 3,68 | 3,69 | 3,54 | 3,55 | 43.852.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
