(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 61,30 | 61,71 | 60,85 | 60,90 | 819.000 | | 2005-04-07 | 00:00:00 | 61,06 | 61,49 | 60,57 | 61,20 | 569.600 | | 2005-04-08 | 00:00:00 | 61,05 | 61,57 | 60,61 | 60,62 | 593.000 | | 2005-04-11 | 00:00:00 | 60,84 | 61,17 | 60,31 | 60,62 | 398.800 | | 2005-04-12 | 00:00:00 | 60,59 | 60,78 | 59,88 | 60,55 | 1.326.800 | | 2005-04-13 | 00:00:00 | 60,67 | 60,67 | 59,28 | 59,51 | 1.009.000 | | 2005-04-14 | 00:00:00 | 59,82 | 59,96 | 58,61 | 58,92 | 1.203.400 | | 2005-04-15 | 00:00:00 | 58,70 | 59,42 | 58,22 | 58,58 | 1.202.600 | | 2005-04-18 | 00:00:00 | 58,94 | 58,96 | 58,03 | 58,29 | 1.022.200 | | 2005-04-19 | 00:00:00 | 58,75 | 59,00 | 57,25 | 58,49 | 1.086.800 | | 2005-04-20 | 00:00:00 | 58,52 | 58,70 | 56,90 | 57,00 | 1.242.800 | | 2005-04-21 | 00:00:00 | 57,25 | 58,69 | 57,00 | 58,40 | 1.287.600 | | 2005-04-22 | 00:00:00 | 58,67 | 58,89 | 57,20 | 57,57 | 730.600 | | 2005-04-25 | 00:00:00 | 57,95 | 58,47 | 57,07 | 58,16 | 1.327.000 | | 2005-04-26 | 00:00:00 | 58,26 | 58,40 | 57,38 | 57,60 | 1.034.000 | | 2005-04-27 | 00:00:00 | 57,33 | 58,30 | 56,49 | 58,18 | 1.250.200 | | 2005-04-28 | 00:00:00 | 58,01 | 58,57 | 57,15 | 57,15 | 1.169.000 | | 2005-04-29 | 00:00:00 | 58,05 | 58,75 | 57,16 | 58,43 | 1.131.600 | | 2005-05-02 | 00:00:00 | 58,40 | 59,05 | 58,36 | 58,90 | 1.214.000 | | 2005-05-03 | 00:00:00 | 58,88 | 59,96 | 58,81 | 59,44 | 1.364.800 | | 2005-05-04 | 00:00:00 | 59,65 | 60,32 | 58,08 | 60,24 | 1.460.800 | | 2005-05-05 | 00:00:00 | 60,38 | 60,38 | 59,13 | 59,44 | 963.600 | | 2005-05-06 | 00:00:00 | 59,98 | 60,37 | 59,55 | 60,00 | 975.600 | | 2005-05-09 | 00:00:00 | 59,79 | 60,35 | 59,50 | 59,97 | 582.200 | | 2005-05-10 | 00:00:00 | 59,51 | 59,82 | 59,19 | 59,54 | 818.600 | | 2005-05-11 | 00:00:00 | 59,36 | 59,69 | 58,55 | 59,45 | 848.000 | | 2005-05-12 | 00:00:00 | 59,66 | 59,70 | 58,60 | 58,91 | 1.444.600 | | 2005-05-13 | 00:00:00 | 58,95 | 59,27 | 57,70 | 58,41 | 900.800 | | 2005-05-16 | 00:00:00 | 58,55 | 58,76 | 58,11 | 58,60 | 486.600 | | 2005-05-17 | 00:00:00 | 58,26 | 58,87 | 58,05 | 58,85 | 961.600 | | 2005-05-18 | 00:00:00 | 59,00 | 59,82 | 58,88 | 59,19 | 1.156.200 | | 2005-05-19 | 00:00:00 | 59,48 | 60,24 | 59,10 | 59,96 | 990.600 | | 2005-05-20 | 00:00:00 | 60,15 | 60,20 | 59,35 | 59,99 | 776.600 | | 2005-05-23 | 00:00:00 | 59,80 | 61,34 | 59,80 | 61,07 | 1.131.800 | | 2005-05-24 | 00:00:00 | 61,17 | 61,17 | 60,36 | 60,66 | 998.400 | | 2005-05-25 | 00:00:00 | 60,79 | 60,79 | 59,30 | 59,91 | 1.285.800 | | 2005-05-26 | 00:00:00 | 59,90 | 60,69 | 59,46 | 60,27 | 810.000 | | 2005-05-27 | 00:00:00 | 60,25 | 60,47 | 60,01 | 60,24 | 426.200 | | 2005-05-31 | 00:00:00 | 60,04 | 60,24 | 59,55 | 59,89 | 813.000 | | 2005-06-01 | 00:00:00 | 59,70 | 61,10 | 59,70 | 60,65 | 1.024.200 | | 2005-06-02 | 00:00:00 | 60,65 | 60,65 | 59,95 | 60,26 | 814.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
