(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 | | 2011-12-05 | 00:00:00 | 1,87 | 1,88 | 1,80 | 1,81 | 39.920.400 | | 2011-12-06 | 00:00:00 | 1,81 | 1,82 | 1,78 | 1,79 | 25.139.200 | | 2011-12-07 | 00:00:00 | 1,80 | 1,80 | 1,76 | 1,78 | 35.066.700 | | 2011-12-08 | 00:00:00 | 1,77 | 1,78 | 1,70 | 1,70 | 38.448.300 | | 2011-12-09 | 00:00:00 | 1,74 | 1,82 | 1,73 | 1,75 | 66.512.400 | | 2011-12-12 | 00:00:00 | 1,73 | 1,82 | 1,72 | 1,77 | 44.722.200 | | 2011-12-13 | 00:00:00 | 1,80 | 1,85 | 1,79 | 1,80 | 44.268.500 | | 2011-12-14 | 00:00:00 | 1,78 | 1,80 | 1,76 | 1,76 | 32.280.000 | | 2011-12-15 | 00:00:00 | 1,80 | 1,82 | 1,76 | 1,78 | 26.648.100 | | 2011-12-16 | 00:00:00 | 1,80 | 1,81 | 1,77 | 1,77 | 35.265.000 | | 2011-12-19 | 00:00:00 | 1,78 | 1,83 | 1,78 | 1,81 | 39.208.300 | | 2011-12-20 | 00:00:00 | 1,83 | 1,84 | 1,80 | 1,83 | 34.306.300 | | 2011-12-21 | 00:00:00 | 1,81 | 1,82 | 1,79 | 1,80 | 20.169.100 | | 2011-12-22 | 00:00:00 | 1,80 | 1,82 | 1,79 | 1,79 | 19.629.000 | | 2011-12-23 | 00:00:00 | 1,79 | 1,81 | 1,78 | 1,81 | 17.486.200 | | 2011-12-27 | 00:00:00 | 1,80 | 1,82 | 1,79 | 1,82 | 20.098.400 | | 2011-12-28 | 00:00:00 | 1,81 | 1,83 | 1,80 | 1,81 | 23.395.600 | | 2011-12-29 | 00:00:00 | 1,81 | 1,83 | 1,80 | 1,82 | 20.349.300 | | 2011-12-30 | 00:00:00 | 1,81 | 1,83 | 1,81 | 1,82 | 19.667.700 | | 2012-01-03 | 00:00:00 | 1,84 | 1,88 | 1,83 | 1,86 | 44.051.300 | | 2012-01-04 | 00:00:00 | 1,85 | 1,92 | 1,80 | 1,83 | 69.267.800 | | 2012-01-05 | 00:00:00 | 1,90 | 2,04 | 1,88 | 2,04 | 121.792.400 | | 2012-01-06 | 00:00:00 | 2,05 | 2,06 | 1,97 | 2,00 | 46.015.400 | | 2012-01-09 | 00:00:00 | 2,02 | 2,08 | 2,00 | 2,05 | 75.334.400 | | 2012-01-10 | 00:00:00 | 2,07 | 2,09 | 2,04 | 2,05 | 59.539.800 | | 2012-01-11 | 00:00:00 | 2,04 | 2,06 | 2,02 | 2,04 | 36.727.500 | | 2012-01-12 | 00:00:00 | 2,05 | 2,12 | 2,04 | 2,11 | 71.142.800 | | 2012-01-13 | 00:00:00 | 2,11 | 2,17 | 2,11 | 2,14 | 81.157.100 | | 2012-01-17 | 00:00:00 | 2,16 | 2,19 | 2,14 | 2,16 | 65.407.600 | | 2012-01-18 | 00:00:00 | 2,13 | 2,17 | 2,13 | 2,16 | 63.095.900 | | 2012-01-19 | 00:00:00 | 2,16 | 2,18 | 2,14 | 2,16 | 63.235.800 | | 2012-01-20 | 00:00:00 | 2,15 | 2,15 | 2,08 | 2,10 | 56.933.600 | | 2012-01-23 | 00:00:00 | 2,04 | 2,12 | 2,03 | 2,10 | 49.837.100 | | 2012-01-24 | 00:00:00 | 2,09 | 2,15 | 2,07 | 2,08 | 40.672.000 | | 2012-01-25 | 00:00:00 | 2,10 | 2,10 | 2,06 | 2,08 | 72.170.500 | | 2012-01-26 | 00:00:00 | 2,10 | 2,12 | 2,06 | 2,08 | 91.099.200 | | 2012-01-27 | 00:00:00 | 2,05 | 2,07 | 2,04 | 2,04 | 55.788.500 | | 2012-01-30 | 00:00:00 | 2,03 | 2,04 | 2,00 | 2,03 | 74.992.400 | | 2012-01-31 | 00:00:00 | 2,05 | 2,09 | 2,03 | 2,08 | 66.874.400 | | 2012-02-01 | 00:00:00 | 2,10 | 2,16 | 2,09 | 2,14 | 73.960.000 | | 2012-02-02 | 00:00:00 | 2,16 | 2,16 | 2,11 | 2,12 | 30.846.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
