(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-17 | 00:00:00 | 46,75 | 48,00 | 43,19 | 44,38 | 190.300 | 2000-10-18 | 00:00:00 | 43,50 | 45,88 | 42,69 | 45,38 | 264.400 | 2000-10-19 | 00:00:00 | 46,75 | 49,38 | 45,75 | 48,25 | 242.800 | 2000-10-20 | 00:00:00 | 48,50 | 53,19 | 48,44 | 51,13 | 377.700 | 2000-10-23 | 00:00:00 | 50,92 | 51,25 | 49,63 | 50,88 | 121.600 | 2000-10-24 | 00:00:00 | 50,75 | 51,56 | 48,75 | 49,77 | 355.500 | 2000-10-25 | 00:00:00 | 49,20 | 49,88 | 47,00 | 48,00 | 184.500 | 2000-10-26 | 00:00:00 | 47,75 | 48,38 | 46,38 | 47,50 | 240.900 | 2000-10-27 | 00:00:00 | 47,67 | 49,75 | 47,63 | 48,13 | 166.400 | 2000-10-30 | 00:00:00 | 48,44 | 48,44 | 45,56 | 45,94 | 209.500 | 2000-10-31 | 00:00:00 | 46,06 | 50,44 | 45,88 | 50,25 | 385.900 | 2000-11-01 | 00:00:00 | 49,75 | 49,75 | 47,56 | 48,13 | 323.000 | 2000-11-02 | 00:00:00 | 48,44 | 49,00 | 45,88 | 46,25 | 442.300 | 2000-11-03 | 00:00:00 | 46,00 | 46,50 | 43,75 | 44,13 | 567.800 | 2000-11-06 | 00:00:00 | 44,94 | 45,00 | 40,63 | 40,77 | 530.600 | 2000-11-07 | 00:00:00 | 41,75 | 42,81 | 41,38 | 42,50 | 585.900 | 2000-11-08 | 00:00:00 | 43,00 | 43,13 | 41,19 | 42,00 | 325.200 | 2000-11-09 | 00:00:00 | 41,13 | 41,75 | 38,50 | 39,00 | 772.200 | 2000-11-10 | 00:00:00 | 37,53 | 38,50 | 36,63 | 36,75 | 936.700 | 2000-11-13 | 00:00:00 | 35,13 | 36,56 | 33,00 | 35,88 | 786.100 | 2000-11-14 | 00:00:00 | 36,50 | 38,25 | 35,88 | 36,50 | 430.200 | 2000-11-15 | 00:00:00 | 37,50 | 37,63 | 35,31 | 36,44 | 430.600 | 2000-11-16 | 00:00:00 | 35,97 | 36,50 | 34,50 | 35,25 | 350.200 | 2000-11-17 | 00:00:00 | 35,11 | 37,88 | 34,94 | 36,44 | 540.200 | 2000-11-20 | 00:00:00 | 36,63 | 36,75 | 34,00 | 34,00 | 202.300 | 2000-11-21 | 00:00:00 | 34,83 | 35,25 | 33,31 | 33,75 | 454.100 | 2000-11-22 | 00:00:00 | 34,25 | 34,38 | 31,31 | 31,31 | 551.700 | 2000-11-24 | 00:00:00 | 32,00 | 35,56 | 31,44 | 35,06 | 324.200 | 2000-11-27 | 00:00:00 | 35,00 | 37,94 | 34,94 | 36,25 | 577.700 | 2000-11-28 | 00:00:00 | 35,38 | 36,38 | 33,00 | 33,19 | 301.100 | 2000-11-29 | 00:00:00 | 33,38 | 34,00 | 29,31 | 30,12 | 747.700 | 2000-11-30 | 00:00:00 | 30,00 | 35,00 | 29,50 | 32,13 | 1.193.900 | 2000-12-01 | 00:00:00 | 31,34 | 31,50 | 25,12 | 27,37 | 2.560.900 | 2000-12-04 | 00:00:00 | 27,62 | 27,62 | 22,69 | 24,00 | 1.255.600 | 2000-12-05 | 00:00:00 | 25,41 | 28,00 | 24,87 | 27,37 | 843.400 | 2000-12-06 | 00:00:00 | 27,25 | 31,25 | 27,12 | 29,56 | 1.223.700 | 2000-12-07 | 00:00:00 | 28,87 | 29,50 | 26,25 | 26,69 | 583.100 | 2000-12-08 | 00:00:00 | 27,06 | 30,44 | 27,06 | 30,44 | 954.400 | 2000-12-11 | 00:00:00 | 27,56 | 27,86 | 25,00 | 25,06 | 1.182.500 | 2000-12-12 | 00:00:00 | 25,31 | 26,00 | 22,69 | 23,75 | 901.600 | 2000-12-13 | 00:00:00 | 24,25 | 25,25 | 23,23 | 23,44 | 809.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|