(Login BolsaPT & Canal Forex) |
|
 XM Satellite Radi - [Ticker: XMSR] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 XMSR de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 14,22 | 14,70 | 13,04 | 13,10 | 3.326.800 | | 2002-04-02 | 00:00:00 | 13,15 | 13,58 | 13,12 | 13,20 | 926.900 | | 2002-04-03 | 00:00:00 | 13,27 | 13,35 | 12,53 | 12,92 | 917.100 | | 2002-04-04 | 00:00:00 | 12,60 | 13,14 | 12,54 | 12,60 | 736.000 | | 2002-04-05 | 00:00:00 | 12,74 | 13,40 | 12,70 | 13,19 | 1.428.900 | | 2002-04-08 | 00:00:00 | 12,90 | 12,95 | 12,50 | 12,80 | 603.200 | | 2002-04-09 | 00:00:00 | 12,86 | 12,97 | 12,25 | 12,33 | 629.000 | | 2002-04-10 | 00:00:00 | 12,37 | 12,55 | 11,23 | 12,30 | 2.616.400 | | 2002-04-11 | 00:00:00 | 12,32 | 12,52 | 11,60 | 11,90 | 931.500 | | 2002-04-12 | 00:00:00 | 11,60 | 11,63 | 10,75 | 11,14 | 8.849.800 | | 2002-04-15 | 00:00:00 | 11,21 | 11,61 | 11,01 | 11,50 | 2.339.600 | | 2002-04-16 | 00:00:00 | 11,90 | 12,12 | 11,54 | 12,04 | 2.047.200 | | 2002-04-17 | 00:00:00 | 12,05 | 12,35 | 11,80 | 12,18 | 2.437.100 | | 2002-04-18 | 00:00:00 | 12,09 | 12,90 | 11,94 | 12,89 | 2.244.000 | | 2002-04-19 | 00:00:00 | 13,00 | 13,25 | 12,43 | 12,50 | 2.343.500 | | 2002-04-22 | 00:00:00 | 12,48 | 12,48 | 11,73 | 12,20 | 1.119.700 | | 2002-04-23 | 00:00:00 | 12,09 | 12,73 | 11,50 | 11,78 | 2.425.100 | | 2002-04-24 | 00:00:00 | 12,38 | 12,38 | 11,85 | 12,23 | 1.585.200 | | 2002-04-25 | 00:00:00 | 12,15 | 12,29 | 11,76 | 12,07 | 1.044.600 | | 2002-04-26 | 00:00:00 | 11,99 | 12,18 | 11,64 | 11,72 | 1.600.800 | | 2002-04-29 | 00:00:00 | 11,68 | 12,10 | 11,30 | 11,50 | 993.400 | | 2002-04-30 | 00:00:00 | 11,55 | 11,81 | 11,25 | 11,51 | 820.600 | | 2002-05-01 | 00:00:00 | 11,48 | 11,60 | 11,08 | 11,34 | 961.300 | | 2002-05-02 | 00:00:00 | 11,32 | 11,43 | 9,86 | 10,42 | 3.997.200 | | 2002-05-03 | 00:00:00 | 10,39 | 10,39 | 9,99 | 10,04 | 1.703.100 | | 2002-05-06 | 00:00:00 | 10,04 | 10,22 | 9,55 | 9,68 | 1.214.100 | | 2002-05-07 | 00:00:00 | 9,70 | 10,09 | 7,93 | 8,02 | 4.687.000 | | 2002-05-08 | 00:00:00 | 8,54 | 9,05 | 8,34 | 8,98 | 1.872.600 | | 2002-05-09 | 00:00:00 | 9,04 | 9,20 | 8,51 | 8,60 | 690.000 | | 2002-05-10 | 00:00:00 | 8,65 | 8,66 | 7,95 | 8,10 | 842.700 | | 2002-05-13 | 00:00:00 | 8,20 | 8,41 | 7,75 | 8,30 | 898.600 | | 2002-05-14 | 00:00:00 | 8,86 | 9,20 | 8,64 | 8,96 | 1.178.100 | | 2002-05-15 | 00:00:00 | 9,04 | 9,95 | 8,86 | 9,14 | 1.777.600 | | 2002-05-16 | 00:00:00 | 9,65 | 9,75 | 9,20 | 9,30 | 911.900 | | 2002-05-17 | 00:00:00 | 9,50 | 9,50 | 9,01 | 9,15 | 764.000 | | 2002-05-20 | 00:00:00 | 9,14 | 9,23 | 8,77 | 8,98 | 563.400 | | 2002-05-21 | 00:00:00 | 9,15 | 9,80 | 8,87 | 8,94 | 669.600 | | 2002-05-22 | 00:00:00 | 9,01 | 9,10 | 8,75 | 8,91 | 455.200 | | 2002-05-23 | 00:00:00 | 9,06 | 9,64 | 8,90 | 9,56 | 1.670.500 | | 2002-05-24 | 00:00:00 | 9,39 | 9,80 | 9,13 | 9,15 | 625.000 | | 2002-05-28 | 00:00:00 | 9,35 | 9,35 | 8,85 | 9,14 | 950.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
