(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 53,43 | 53,77 | 52,64 | 53,76 | 616.400 | | 2003-10-30 | 00:00:00 | 54,14 | 54,15 | 52,62 | 52,80 | 1.566.200 | | 2003-10-31 | 00:00:00 | 52,74 | 53,25 | 52,29 | 52,45 | 1.246.400 | | 2003-11-03 | 00:00:00 | 52,70 | 52,82 | 52,08 | 52,78 | 1.382.800 | | 2003-11-04 | 00:00:00 | 52,59 | 52,98 | 52,14 | 52,84 | 794.200 | | 2003-11-05 | 00:00:00 | 52,89 | 53,62 | 52,40 | 52,97 | 811.200 | | 2003-11-06 | 00:00:00 | 52,65 | 53,22 | 52,31 | 53,09 | 637.600 | | 2003-11-07 | 00:00:00 | 53,09 | 53,63 | 52,67 | 52,68 | 713.800 | | 2003-11-10 | 00:00:00 | 52,66 | 53,49 | 51,71 | 51,97 | 799.000 | | 2003-11-11 | 00:00:00 | 52,07 | 52,17 | 50,68 | 51,85 | 903.600 | | 2003-11-12 | 00:00:00 | 51,84 | 52,65 | 51,01 | 52,62 | 847.800 | | 2003-11-13 | 00:00:00 | 52,59 | 52,83 | 51,52 | 52,63 | 594.800 | | 2003-11-14 | 00:00:00 | 52,67 | 53,44 | 51,92 | 51,92 | 674.600 | | 2003-11-17 | 00:00:00 | 52,12 | 52,27 | 51,47 | 51,80 | 788.000 | | 2003-11-18 | 00:00:00 | 51,95 | 52,66 | 51,71 | 52,00 | 1.168.800 | | 2003-11-19 | 00:00:00 | 51,88 | 52,80 | 51,87 | 52,38 | 889.200 | | 2003-11-20 | 00:00:00 | 52,11 | 52,67 | 51,50 | 51,65 | 701.600 | | 2003-11-21 | 00:00:00 | 52,05 | 52,64 | 51,16 | 51,96 | 852.000 | | 2003-11-24 | 00:00:00 | 52,17 | 53,33 | 52,02 | 53,09 | 949.200 | | 2003-11-25 | 00:00:00 | 52,89 | 53,79 | 52,63 | 53,73 | 812.800 | | 2003-11-26 | 00:00:00 | 53,30 | 54,16 | 53,20 | 54,13 | 604.000 | | 2003-11-28 | 00:00:00 | 54,11 | 54,13 | 53,48 | 53,57 | 309.600 | | 2003-12-01 | 00:00:00 | 53,63 | 55,42 | 53,49 | 55,30 | 1.258.600 | | 2003-12-02 | 00:00:00 | 55,24 | 56,05 | 54,33 | 54,34 | 1.332.200 | | 2003-12-03 | 00:00:00 | 54,62 | 55,65 | 54,30 | 54,49 | 1.272.600 | | 2003-12-04 | 00:00:00 | 54,40 | 55,09 | 54,32 | 55,02 | 978.000 | | 2003-12-05 | 00:00:00 | 54,74 | 55,80 | 54,40 | 54,51 | 916.800 | | 2003-12-08 | 00:00:00 | 54,39 | 55,75 | 54,39 | 55,60 | 972.800 | | 2003-12-09 | 00:00:00 | 55,55 | 55,83 | 55,05 | 55,10 | 646.200 | | 2003-12-10 | 00:00:00 | 55,25 | 55,40 | 54,12 | 54,50 | 1.053.400 | | 2003-12-11 | 00:00:00 | 54,51 | 55,59 | 54,14 | 55,55 | 762.000 | | 2003-12-12 | 00:00:00 | 55,50 | 57,00 | 55,39 | 56,99 | 1.257.600 | | 2003-12-15 | 00:00:00 | 57,19 | 57,29 | 56,00 | 56,24 | 942.200 | | 2003-12-16 | 00:00:00 | 56,06 | 56,56 | 55,82 | 56,40 | 1.272.200 | | 2003-12-17 | 00:00:00 | 56,35 | 56,74 | 56,05 | 56,71 | 1.388.800 | | 2003-12-18 | 00:00:00 | 56,89 | 57,41 | 56,80 | 57,25 | 1.042.200 | | 2003-12-19 | 00:00:00 | 56,68 | 57,35 | 55,63 | 56,69 | 1.556.400 | | 2003-12-22 | 00:00:00 | 56,80 | 57,47 | 56,21 | 57,34 | 386.800 | | 2003-12-23 | 00:00:00 | 57,50 | 57,75 | 56,83 | 57,27 | 676.600 | | 2003-12-24 | 00:00:00 | 57,04 | 57,13 | 56,81 | 57,02 | 179.600 | | 2003-12-26 | 00:00:00 | 56,90 | 57,29 | 56,80 | 57,09 | 139.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
