(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 3,68 | 3,69 | 3,54 | 3,55 | 43.852.500 | | 2007-10-22 | 00:00:00 | 3,51 | 3,67 | 3,47 | 3,65 | 29.826.200 | | 2007-10-23 | 00:00:00 | 3,67 | 3,69 | 3,61 | 3,65 | 28.262.200 | | 2007-10-24 | 00:00:00 | 3,62 | 3,67 | 3,55 | 3,63 | 41.039.000 | | 2007-10-25 | 00:00:00 | 3,61 | 3,67 | 3,56 | 3,59 | 26.617.300 | | 2007-10-26 | 00:00:00 | 3,62 | 3,63 | 3,55 | 3,58 | 24.104.500 | | 2007-10-29 | 00:00:00 | 3,58 | 3,63 | 3,56 | 3,61 | 23.482.300 | | 2007-10-30 | 00:00:00 | 3,65 | 3,66 | 3,26 | 3,29 | 103.698.800 | | 2007-10-31 | 00:00:00 | 3,38 | 3,44 | 3,26 | 3,36 | 70.444.500 | | 2007-11-01 | 00:00:00 | 3,33 | 3,34 | 3,12 | 3,12 | 62.320.800 | | 2007-11-02 | 00:00:00 | 3,21 | 3,33 | 3,12 | 3,28 | 59.691.300 | | 2007-11-05 | 00:00:00 | 3,23 | 3,39 | 3,22 | 3,35 | 49.454.700 | | 2007-11-06 | 00:00:00 | 3,36 | 3,54 | 3,31 | 3,51 | 96.147.700 | | 2007-11-07 | 00:00:00 | 3,48 | 3,69 | 3,47 | 3,50 | 76.520.000 | | 2007-11-08 | 00:00:00 | 3,54 | 3,56 | 3,40 | 3,45 | 64.448.300 | | 2007-11-09 | 00:00:00 | 3,44 | 3,58 | 3,42 | 3,47 | 50.011.600 | | 2007-11-12 | 00:00:00 | 3,55 | 3,55 | 3,41 | 3,41 | 46.544.000 | | 2007-11-13 | 00:00:00 | 3,50 | 3,65 | 3,41 | 3,63 | 66.574.700 | | 2007-11-14 | 00:00:00 | 3,63 | 3,65 | 3,49 | 3,51 | 49.308.400 | | 2007-11-15 | 00:00:00 | 3,51 | 3,58 | 3,50 | 3,53 | 36.139.100 | | 2007-11-16 | 00:00:00 | 3,55 | 3,56 | 3,44 | 3,52 | 30.055.900 | | 2007-11-19 | 00:00:00 | 3,47 | 3,55 | 3,46 | 3,51 | 32.205.900 | | 2007-11-20 | 00:00:00 | 3,51 | 3,59 | 3,40 | 3,48 | 47.635.700 | | 2007-11-21 | 00:00:00 | 3,47 | 3,54 | 3,45 | 3,49 | 25.604.400 | | 2007-11-23 | 00:00:00 | 3,51 | 3,52 | 3,45 | 3,46 | 11.576.900 | | 2007-11-26 | 00:00:00 | 3,47 | 3,55 | 3,46 | 3,50 | 42.221.100 | | 2007-11-27 | 00:00:00 | 3,51 | 3,59 | 3,51 | 3,56 | 31.458.500 | | 2007-11-28 | 00:00:00 | 3,59 | 3,60 | 3,43 | 3,53 | 62.759.100 | | 2007-11-29 | 00:00:00 | 3,50 | 3,55 | 3,46 | 3,52 | 31.104.100 | | 2007-11-30 | 00:00:00 | 3,64 | 3,92 | 3,62 | 3,83 | 108.361.700 | | 2007-12-03 | 00:00:00 | 3,85 | 3,94 | 3,73 | 3,75 | 69.293.300 | | 2007-12-04 | 00:00:00 | 3,57 | 3,78 | 3,42 | 3,64 | 67.509.100 | | 2007-12-05 | 00:00:00 | 3,62 | 3,67 | 3,47 | 3,63 | 60.013.400 | | 2007-12-06 | 00:00:00 | 3,59 | 3,66 | 3,54 | 3,61 | 46.473.000 | | 2007-12-07 | 00:00:00 | 3,65 | 3,66 | 3,60 | 3,61 | 24.043.400 | | 2007-12-10 | 00:00:00 | 3,63 | 3,65 | 3,57 | 3,58 | 18.737.000 | | 2007-12-11 | 00:00:00 | 3,59 | 3,60 | 3,48 | 3,50 | 22.107.800 | | 2007-12-12 | 00:00:00 | 3,55 | 3,56 | 2,76 | 3,29 | 56.022.900 | | 2007-12-13 | 00:00:00 | 3,32 | 3,49 | 3,31 | 3,41 | 31.239.600 | | 2007-12-14 | 00:00:00 | 3,47 | 3,49 | 3,30 | 3,31 | 35.441.200 | | 2007-12-17 | 00:00:00 | 3,35 | 3,35 | 3,15 | 3,15 | 27.305.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
