(Login BolsaPT & Canal Forex) |
|
 Sigma-Aldrich Cor - [Ticker: SIAL] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2015-11-17 - 21:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 139,760 | 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 SIAL de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 49,43 | 50,29 | 49,14 | 49,52 | 1.111.600 | | 2002-09-20 | 00:00:00 | 49,85 | 50,25 | 48,05 | 48,90 | 2.449.200 | | 2002-09-23 | 00:00:00 | 48,55 | 48,80 | 47,27 | 48,15 | 1.265.000 | | 2002-09-24 | 00:00:00 | 47,74 | 48,52 | 47,55 | 47,93 | 1.331.600 | | 2002-09-25 | 00:00:00 | 48,02 | 50,15 | 48,01 | 49,39 | 1.143.000 | | 2002-09-26 | 00:00:00 | 49,74 | 50,62 | 49,35 | 50,28 | 873.800 | | 2002-09-27 | 00:00:00 | 50,12 | 50,76 | 49,41 | 49,62 | 974.600 | | 2002-09-30 | 00:00:00 | 49,77 | 50,16 | 48,20 | 49,27 | 2.052.600 | | 2002-10-01 | 00:00:00 | 49,25 | 51,72 | 49,23 | 51,54 | 1.778.200 | | 2002-10-02 | 00:00:00 | 50,91 | 51,00 | 48,44 | 48,48 | 2.280.600 | | 2002-10-03 | 00:00:00 | 48,51 | 49,33 | 48,24 | 48,29 | 1.743.200 | | 2002-10-04 | 00:00:00 | 48,72 | 49,15 | 45,84 | 46,75 | 3.173.200 | | 2002-10-07 | 00:00:00 | 43,82 | 44,29 | 41,53 | 42,04 | 11.221.400 | | 2002-10-08 | 00:00:00 | 42,60 | 44,20 | 42,50 | 43,65 | 5.325.200 | | 2002-10-09 | 00:00:00 | 43,34 | 44,42 | 43,01 | 43,42 | 2.904.000 | | 2002-10-10 | 00:00:00 | 43,39 | 44,94 | 43,06 | 44,60 | 3.068.000 | | 2002-10-11 | 00:00:00 | 44,79 | 46,00 | 43,22 | 45,89 | 2.994.400 | | 2002-10-14 | 00:00:00 | 45,85 | 46,53 | 45,70 | 46,20 | 1.361.200 | | 2002-10-15 | 00:00:00 | 46,94 | 48,94 | 46,34 | 48,26 | 3.263.600 | | 2002-10-16 | 00:00:00 | 47,67 | 48,95 | 47,00 | 47,07 | 2.229.000 | | 2002-10-17 | 00:00:00 | 47,71 | 48,89 | 47,16 | 47,20 | 1.972.200 | | 2002-10-18 | 00:00:00 | 47,06 | 47,27 | 46,20 | 46,70 | 2.200.200 | | 2002-10-21 | 00:00:00 | 46,70 | 47,44 | 45,88 | 47,14 | 2.372.800 | | 2002-10-22 | 00:00:00 | 47,13 | 47,27 | 45,60 | 46,46 | 1.471.200 | | 2002-10-23 | 00:00:00 | 46,35 | 46,98 | 43,91 | 44,75 | 5.277.400 | | 2002-10-24 | 00:00:00 | 44,23 | 45,80 | 43,80 | 43,93 | 3.438.000 | | 2002-10-25 | 00:00:00 | 43,68 | 46,00 | 43,00 | 45,70 | 2.121.200 | | 2002-10-28 | 00:00:00 | 45,33 | 46,02 | 44,60 | 45,44 | 1.659.200 | | 2002-10-29 | 00:00:00 | 45,39 | 46,10 | 43,94 | 44,84 | 1.453.400 | | 2002-10-30 | 00:00:00 | 45,00 | 45,59 | 44,00 | 44,79 | 1.327.600 | | 2002-10-31 | 00:00:00 | 44,86 | 46,70 | 44,86 | 45,75 | 2.626.000 | | 2002-11-01 | 00:00:00 | 45,48 | 47,74 | 44,70 | 47,24 | 2.459.400 | | 2002-11-04 | 00:00:00 | 48,65 | 48,68 | 46,48 | 47,00 | 1.829.800 | | 2002-11-05 | 00:00:00 | 47,00 | 47,72 | 46,73 | 47,72 | 999.000 | | 2002-11-06 | 00:00:00 | 47,73 | 48,23 | 46,95 | 48,15 | 1.036.800 | | 2002-11-07 | 00:00:00 | 47,99 | 48,05 | 46,89 | 47,15 | 1.018.000 | | 2002-11-08 | 00:00:00 | 47,06 | 48,30 | 47,00 | 47,79 | 1.024.400 | | 2002-11-11 | 00:00:00 | 47,79 | 48,22 | 46,04 | 46,22 | 972.400 | | 2002-11-12 | 00:00:00 | 46,05 | 46,94 | 46,05 | 46,75 | 1.036.400 | | 2002-11-13 | 00:00:00 | 46,43 | 47,39 | 45,75 | 46,69 | 1.185.000 | | 2002-11-14 | 00:00:00 | 46,96 | 47,76 | 43,67 | 46,48 | 3.824.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
