(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 3,88 | 3,90 | 3,26 | 3,33 | 3.766.500 | 2002-07-25 | 00:00:00 | 3,55 | 4,05 | 3,41 | 3,65 | 1.559.100 | 2002-07-26 | 00:00:00 | 3,90 | 4,00 | 3,30 | 3,35 | 838.000 | 2002-07-29 | 00:00:00 | 3,89 | 3,89 | 3,53 | 3,68 | 970.300 | 2002-07-30 | 00:00:00 | 3,80 | 4,07 | 3,59 | 3,81 | 1.487.700 | 2002-07-31 | 00:00:00 | 4,02 | 4,05 | 3,40 | 3,45 | 1.121.900 | 2002-08-01 | 00:00:00 | 3,50 | 3,61 | 3,28 | 3,30 | 722.700 | 2002-08-02 | 00:00:00 | 3,44 | 3,47 | 3,08 | 3,12 | 543.700 | 2002-08-05 | 00:00:00 | 3,14 | 3,15 | 2,63 | 2,72 | 1.733.800 | 2002-08-06 | 00:00:00 | 2,96 | 3,02 | 2,78 | 2,82 | 1.200.400 | 2002-08-07 | 00:00:00 | 3,02 | 3,10 | 2,65 | 2,72 | 1.424.400 | 2002-08-08 | 00:00:00 | 2,90 | 2,99 | 2,66 | 2,94 | 1.406.900 | 2002-08-09 | 00:00:00 | 2,92 | 2,93 | 2,76 | 2,80 | 719.000 | 2002-08-12 | 00:00:00 | 2,90 | 3,00 | 2,73 | 2,86 | 952.900 | 2002-08-13 | 00:00:00 | 2,89 | 3,39 | 2,88 | 3,02 | 1.621.600 | 2002-08-14 | 00:00:00 | 3,03 | 3,23 | 2,80 | 2,89 | 1.605.700 | 2002-08-15 | 00:00:00 | 2,90 | 3,01 | 2,86 | 2,87 | 1.130.200 | 2002-08-16 | 00:00:00 | 3,01 | 3,40 | 2,90 | 3,33 | 1.389.700 | 2002-08-19 | 00:00:00 | 3,45 | 4,00 | 3,30 | 3,98 | 2.273.200 | 2002-08-20 | 00:00:00 | 3,98 | 4,78 | 3,80 | 4,30 | 2.903.000 | 2002-08-21 | 00:00:00 | 4,58 | 4,65 | 4,10 | 4,27 | 1.347.700 | 2002-08-22 | 00:00:00 | 4,29 | 4,29 | 4,10 | 4,19 | 1.732.400 | 2002-08-23 | 00:00:00 | 4,16 | 4,20 | 3,92 | 3,99 | 951.300 | 2002-08-26 | 00:00:00 | 4,02 | 4,10 | 3,60 | 4,03 | 849.500 | 2002-08-27 | 00:00:00 | 4,09 | 4,35 | 3,95 | 4,22 | 1.335.300 | 2002-08-28 | 00:00:00 | 4,26 | 4,40 | 4,06 | 4,23 | 872.200 | 2002-08-29 | 00:00:00 | 4,34 | 5,13 | 4,25 | 5,09 | 2.032.400 | 2002-08-30 | 00:00:00 | 5,34 | 5,74 | 5,30 | 5,43 | 3.220.400 | 2002-09-03 | 00:00:00 | 5,48 | 5,50 | 4,81 | 5,24 | 2.149.800 | 2002-09-04 | 00:00:00 | 5,35 | 6,24 | 5,31 | 5,98 | 3.003.900 | 2002-09-05 | 00:00:00 | 5,96 | 6,10 | 5,73 | 5,75 | 1.542.700 | 2002-09-06 | 00:00:00 | 6,08 | 6,10 | 5,52 | 5,67 | 1.274.300 | 2002-09-09 | 00:00:00 | 5,71 | 6,02 | 5,70 | 5,92 | 1.205.000 | 2002-09-10 | 00:00:00 | 5,97 | 5,99 | 5,07 | 5,22 | 2.209.100 | 2002-09-11 | 00:00:00 | 5,25 | 5,50 | 5,06 | 5,18 | 1.056.400 | 2002-09-12 | 00:00:00 | 5,19 | 5,50 | 5,05 | 5,30 | 1.238.600 | 2002-09-13 | 00:00:00 | 5,29 | 5,40 | 5,06 | 5,29 | 760.800 | 2002-09-16 | 00:00:00 | 5,19 | 5,31 | 4,95 | 5,06 | 1.134.900 | 2002-09-17 | 00:00:00 | 5,16 | 5,26 | 4,99 | 5,08 | 1.107.200 | 2002-09-18 | 00:00:00 | 5,07 | 5,15 | 4,98 | 5,01 | 689.200 | 2002-09-19 | 00:00:00 | 4,97 | 5,00 | 4,69 | 4,77 | 846.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|