(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 50,20 | 50,71 | 48,41 | 48,45 | 1.495.700 | | 2007-10-22 | 00:00:00 | 48,36 | 49,66 | 48,21 | 49,62 | 897.300 | | 2007-10-23 | 00:00:00 | 49,65 | 50,25 | 49,01 | 50,11 | 859.000 | | 2007-10-24 | 00:00:00 | 48,99 | 49,92 | 48,75 | 49,76 | 1.051.700 | | 2007-10-25 | 00:00:00 | 49,97 | 51,14 | 49,53 | 50,83 | 846.500 | | 2007-10-26 | 00:00:00 | 51,17 | 51,21 | 49,94 | 50,32 | 909.000 | | 2007-10-29 | 00:00:00 | 50,53 | 50,87 | 50,22 | 50,69 | 794.900 | | 2007-10-30 | 00:00:00 | 49,98 | 51,52 | 49,98 | 50,95 | 955.500 | | 2007-10-31 | 00:00:00 | 51,23 | 51,69 | 50,62 | 51,67 | 1.029.100 | | 2007-11-01 | 00:00:00 | 51,58 | 51,80 | 50,59 | 50,59 | 793.900 | | 2007-11-02 | 00:00:00 | 51,10 | 51,36 | 49,99 | 51,36 | 791.600 | | 2007-11-05 | 00:00:00 | 50,94 | 52,00 | 50,75 | 51,60 | 1.049.000 | | 2007-11-06 | 00:00:00 | 51,63 | 52,97 | 51,56 | 52,97 | 1.072.400 | | 2007-11-07 | 00:00:00 | 52,31 | 52,78 | 51,36 | 51,36 | 1.188.600 | | 2007-11-08 | 00:00:00 | 51,43 | 52,41 | 51,00 | 52,08 | 1.158.500 | | 2007-11-09 | 00:00:00 | 51,50 | 53,01 | 51,25 | 52,56 | 1.689.300 | | 2007-11-12 | 00:00:00 | 52,52 | 52,98 | 51,86 | 51,86 | 1.380.800 | | 2007-11-13 | 00:00:00 | 52,04 | 52,06 | 51,11 | 52,00 | 907.200 | | 2007-11-14 | 00:00:00 | 52,37 | 52,48 | 51,65 | 52,01 | 771.200 | | 2007-11-15 | 00:00:00 | 51,88 | 52,38 | 51,13 | 51,49 | 1.189.100 | | 2007-11-16 | 00:00:00 | 51,90 | 51,92 | 50,80 | 51,02 | 1.288.400 | | 2007-11-19 | 00:00:00 | 51,12 | 51,12 | 49,56 | 49,67 | 1.138.600 | | 2007-11-20 | 00:00:00 | 50,47 | 51,06 | 49,60 | 50,82 | 948.400 | | 2007-11-21 | 00:00:00 | 50,57 | 51,02 | 50,09 | 50,32 | 979.600 | | 2007-11-23 | 00:00:00 | 50,92 | 50,93 | 50,14 | 50,70 | 235.600 | | 2007-11-26 | 00:00:00 | 50,50 | 51,60 | 50,20 | 50,25 | 1.004.900 | | 2007-11-27 | 00:00:00 | 50,53 | 51,81 | 50,05 | 51,57 | 938.300 | | 2007-11-28 | 00:00:00 | 52,40 | 53,71 | 51,63 | 52,50 | 1.490.100 | | 2007-11-29 | 00:00:00 | 52,30 | 52,91 | 52,03 | 52,51 | 768.700 | | 2007-11-30 | 00:00:00 | 53,00 | 53,25 | 52,19 | 52,65 | 1.192.300 | | 2007-12-03 | 00:00:00 | 53,00 | 53,00 | 52,26 | 52,30 | 990.200 | | 2007-12-04 | 00:00:00 | 51,94 | 52,95 | 51,80 | 52,75 | 1.059.100 | | 2007-12-05 | 00:00:00 | 53,16 | 53,59 | 52,83 | 53,42 | 853.200 | | 2007-12-06 | 00:00:00 | 53,41 | 53,98 | 53,18 | 53,97 | 849.300 | | 2007-12-07 | 00:00:00 | 53,89 | 54,39 | 53,65 | 54,10 | 818.100 | | 2007-12-10 | 00:00:00 | 54,32 | 54,50 | 53,89 | 54,48 | 1.064.800 | | 2007-12-11 | 00:00:00 | 54,52 | 54,82 | 53,45 | 53,46 | 990.600 | | 2007-12-12 | 00:00:00 | 54,07 | 54,73 | 53,61 | 54,31 | 1.203.300 | | 2007-12-13 | 00:00:00 | 54,36 | 54,65 | 53,79 | 54,20 | 1.411.700 | | 2007-12-14 | 00:00:00 | 53,51 | 53,81 | 52,93 | 53,00 | 1.188.000 | | 2007-12-17 | 00:00:00 | 52,95 | 53,50 | 52,80 | 53,08 | 1.003.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
