(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 24,25 | 25,25 | 23,23 | 23,44 | 809.800 | | 2000-12-14 | 00:00:00 | 24,06 | 24,12 | 21,12 | 21,75 | 937.300 | | 2000-12-15 | 00:00:00 | 21,50 | 24,25 | 21,31 | 23,06 | 997.700 | | 2000-12-18 | 00:00:00 | 23,03 | 24,50 | 21,00 | 21,50 | 401.400 | | 2000-12-19 | 00:00:00 | 21,94 | 24,00 | 21,62 | 23,06 | 1.085.500 | | 2000-12-20 | 00:00:00 | 22,37 | 24,56 | 20,50 | 24,00 | 1.923.100 | | 2000-12-21 | 00:00:00 | 23,94 | 27,00 | 23,06 | 24,87 | 1.327.000 | | 2000-12-22 | 00:00:00 | 24,94 | 28,31 | 24,87 | 27,94 | 1.000.300 | | 2000-12-26 | 00:00:00 | 27,56 | 28,19 | 27,44 | 27,87 | 385.500 | | 2000-12-27 | 00:00:00 | 27,25 | 29,37 | 27,19 | 29,37 | 559.200 | | 2000-12-28 | 00:00:00 | 29,62 | 30,44 | 29,12 | 30,37 | 581.100 | | 2000-12-29 | 00:00:00 | 30,69 | 30,87 | 28,87 | 29,94 | 551.300 | | 2001-01-02 | 00:00:00 | 29,25 | 29,75 | 26,06 | 26,50 | 535.300 | | 2001-01-03 | 00:00:00 | 26,12 | 33,00 | 25,87 | 31,94 | 1.300.500 | | 2001-01-04 | 00:00:00 | 31,00 | 33,75 | 30,87 | 32,56 | 548.900 | | 2001-01-05 | 00:00:00 | 32,94 | 33,00 | 29,87 | 30,12 | 1.203.900 | | 2001-01-08 | 00:00:00 | 30,09 | 30,50 | 28,06 | 29,56 | 1.012.500 | | 2001-01-09 | 00:00:00 | 29,50 | 32,63 | 29,37 | 31,44 | 1.367.500 | | 2001-01-10 | 00:00:00 | 31,56 | 33,63 | 31,31 | 32,50 | 1.110.500 | | 2001-01-11 | 00:00:00 | 32,75 | 35,31 | 32,50 | 34,55 | 1.435.500 | | 2001-01-12 | 00:00:00 | 34,50 | 34,63 | 31,06 | 31,87 | 4.031.400 | | 2001-01-16 | 00:00:00 | 30,12 | 33,38 | 30,12 | 31,56 | 2.673.600 | | 2001-01-17 | 00:00:00 | 32,00 | 35,00 | 31,41 | 34,88 | 1.763.600 | | 2001-01-18 | 00:00:00 | 34,88 | 35,19 | 32,94 | 34,13 | 500.800 | | 2001-01-19 | 00:00:00 | 34,78 | 35,50 | 32,50 | 35,00 | 441.400 | | 2001-01-22 | 00:00:00 | 35,13 | 35,13 | 32,69 | 33,88 | 481.400 | | 2001-01-23 | 00:00:00 | 34,31 | 35,25 | 34,06 | 34,50 | 1.005.600 | | 2001-01-24 | 00:00:00 | 34,75 | 35,44 | 32,63 | 33,19 | 551.100 | | 2001-01-25 | 00:00:00 | 33,75 | 34,00 | 31,69 | 32,44 | 555.200 | | 2001-01-26 | 00:00:00 | 32,31 | 32,38 | 31,00 | 31,94 | 383.600 | | 2001-01-29 | 00:00:00 | 31,31 | 33,69 | 31,25 | 33,19 | 654.700 | | 2001-01-30 | 00:00:00 | 33,59 | 33,63 | 31,37 | 32,69 | 403.100 | | 2001-01-31 | 00:00:00 | 32,25 | 33,25 | 31,00 | 31,62 | 252.800 | | 2001-02-01 | 00:00:00 | 31,87 | 32,25 | 30,50 | 31,31 | 342.800 | | 2001-02-02 | 00:00:00 | 31,25 | 31,25 | 29,50 | 30,00 | 794.100 | | 2001-02-05 | 00:00:00 | 30,12 | 30,62 | 29,06 | 30,56 | 1.110.200 | | 2001-02-06 | 00:00:00 | 29,00 | 30,62 | 27,25 | 30,12 | 1.126.400 | | 2001-02-07 | 00:00:00 | 30,37 | 30,75 | 28,81 | 29,94 | 701.400 | | 2001-02-08 | 00:00:00 | 30,12 | 30,37 | 29,00 | 29,44 | 783.100 | | 2001-02-09 | 00:00:00 | 29,56 | 30,25 | 29,25 | 29,56 | 563.100 | | 2001-02-12 | 00:00:00 | 29,56 | 30,62 | 29,56 | 30,06 | 511.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
