(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-05-29 | 00:00:00 | 1,95 | 1,96 | 1,90 | 1,93 | 30.791.500 | | 2012-05-30 | 00:00:00 | 1,90 | 1,91 | 1,84 | 1,89 | 42.546.300 | | 2012-05-31 | 00:00:00 | 1,91 | 1,93 | 1,86 | 1,89 | 56.821.200 | | 2012-06-01 | 00:00:00 | 1,85 | 1,94 | 1,83 | 1,84 | 34.007.500 | | 2012-06-04 | 00:00:00 | 1,84 | 1,90 | 1,84 | 1,90 | 35.057.700 | | 2012-06-05 | 00:00:00 | 1,86 | 1,90 | 1,86 | 1,89 | 30.746.100 | | 2012-06-06 | 00:00:00 | 1,90 | 1,92 | 1,90 | 1,92 | 29.285.500 | | 2012-06-07 | 00:00:00 | 1,91 | 1,95 | 1,86 | 1,86 | 36.498.100 | | 2012-06-08 | 00:00:00 | 1,85 | 1,90 | 1,85 | 1,86 | 16.139.200 | | 2012-06-11 | 00:00:00 | 1,87 | 1,88 | 1,86 | 1,86 | 12.327.600 | | 2012-06-12 | 00:00:00 | 1,87 | 1,89 | 1,85 | 1,86 | 19.696.300 | | 2012-06-13 | 00:00:00 | 1,86 | 1,88 | 1,81 | 1,83 | 32.189.900 | | 2012-06-14 | 00:00:00 | 1,82 | 1,86 | 1,80 | 1,86 | 32.764.100 | | 2012-06-15 | 00:00:00 | 1,85 | 1,87 | 1,82 | 1,87 | 37.737.000 | | 2012-06-18 | 00:00:00 | 1,85 | 1,86 | 1,81 | 1,84 | 41.821.700 | | 2012-06-19 | 00:00:00 | 1,82 | 1,92 | 1,81 | 1,91 | 55.636.900 | | 2012-06-20 | 00:00:00 | 1,90 | 1,92 | 1,88 | 1,92 | 22.342.100 | | 2012-06-21 | 00:00:00 | 1,91 | 1,92 | 1,87 | 1,88 | 35.697.200 | | 2012-06-22 | 00:00:00 | 1,87 | 1,92 | 1,87 | 1,89 | 41.127.000 | | 2012-06-25 | 00:00:00 | 1,89 | 1,90 | 1,80 | 1,82 | 48.695.500 | | 2012-06-26 | 00:00:00 | 1,82 | 1,85 | 1,82 | 1,84 | 23.484.400 | | 2012-06-27 | 00:00:00 | 1,83 | 1,89 | 1,83 | 1,87 | 17.420.500 | | 2012-06-28 | 00:00:00 | 1,85 | 1,87 | 1,84 | 1,86 | 18.565.400 | | 2012-06-29 | 00:00:00 | 1,88 | 1,89 | 1,82 | 1,85 | 37.077.600 | | 2012-07-02 | 00:00:00 | 1,84 | 1,99 | 1,84 | 1,99 | 67.807.700 | | 2012-07-03 | 00:00:00 | 1,99 | 2,08 | 1,98 | 2,04 | 53.486.800 | | 2012-07-05 | 00:00:00 | 2,04 | 2,13 | 2,04 | 2,09 | 52.373.400 | | 2012-07-06 | 00:00:00 | 2,08 | 2,09 | 2,02 | 2,05 | 29.703.600 | | 2012-07-09 | 00:00:00 | 2,10 | 2,12 | 2,05 | 2,08 | 45.125.200 | | 2012-07-10 | 00:00:00 | 2,08 | 2,09 | 2,02 | 2,05 | 43.569.000 | | 2012-07-11 | 00:00:00 | 2,04 | 2,07 | 2,02 | 2,03 | 23.080.200 | | 2012-07-12 | 00:00:00 | 2,01 | 2,08 | 1,99 | 2,07 | 38.166.100 | | 2012-07-13 | 00:00:00 | 2,06 | 2,10 | 2,01 | 2,05 | 45.070.900 | | 2012-07-16 | 00:00:00 | 2,04 | 2,08 | 2,04 | 2,07 | 30.732.400 | | 2012-07-17 | 00:00:00 | 2,08 | 2,10 | 2,02 | 2,09 | 49.838.900 | | 2012-07-18 | 00:00:00 | 2,08 | 2,13 | 2,07 | 2,11 | 37.475.300 | | 2012-07-19 | 00:00:00 | 2,12 | 2,16 | 2,10 | 2,11 | 46.861.900 | | 2012-07-20 | 00:00:00 | 2,12 | 2,13 | 2,08 | 2,10 | 44.133.200 | | 2012-07-23 | 00:00:00 | 2,07 | 2,10 | 2,06 | 2,08 | 21.713.500 | | 2012-07-24 | 00:00:00 | 2,07 | 2,08 | 2,03 | 2,04 | 17.231.900 | | 2012-07-25 | 00:00:00 | 2,05 | 2,11 | 2,05 | 2,08 | 42.613.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
