(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 52,95 | 53,50 | 52,80 | 53,08 | 1.003.400 | | 2007-12-18 | 00:00:00 | 53,50 | 54,35 | 52,98 | 54,30 | 1.445.200 | | 2007-12-19 | 00:00:00 | 54,23 | 54,37 | 53,73 | 54,08 | 723.500 | | 2007-12-20 | 00:00:00 | 54,80 | 55,41 | 54,04 | 55,34 | 1.136.700 | | 2007-12-21 | 00:00:00 | 55,91 | 56,59 | 54,93 | 55,48 | 1.653.100 | | 2007-12-24 | 00:00:00 | 55,50 | 55,56 | 55,11 | 55,40 | 281.600 | | 2007-12-26 | 00:00:00 | 55,11 | 56,00 | 54,90 | 55,87 | 554.800 | | 2007-12-27 | 00:00:00 | 55,05 | 56,29 | 55,05 | 55,19 | 576.200 | | 2007-12-28 | 00:00:00 | 55,70 | 55,95 | 55,22 | 55,55 | 579.100 | | 2007-12-31 | 00:00:00 | 55,33 | 55,70 | 54,60 | 54,60 | 536.000 | | 2008-01-02 | 00:00:00 | 54,98 | 54,98 | 53,18 | 53,53 | 1.057.200 | | 2008-01-03 | 00:00:00 | 53,66 | 54,22 | 53,37 | 54,06 | 845.500 | | 2008-01-04 | 00:00:00 | 53,80 | 54,04 | 52,74 | 52,74 | 979.000 | | 2008-01-07 | 00:00:00 | 52,99 | 53,45 | 52,10 | 53,28 | 990.600 | | 2008-01-08 | 00:00:00 | 53,41 | 53,70 | 51,49 | 51,58 | 1.138.700 | | 2008-01-09 | 00:00:00 | 51,73 | 52,81 | 51,21 | 52,78 | 1.145.200 | | 2008-01-10 | 00:00:00 | 52,42 | 53,51 | 51,56 | 53,12 | 1.044.200 | | 2008-01-11 | 00:00:00 | 52,56 | 52,95 | 51,73 | 52,23 | 1.049.600 | | 2008-01-14 | 00:00:00 | 52,71 | 53,37 | 52,53 | 53,30 | 857.700 | | 2008-01-15 | 00:00:00 | 52,73 | 53,32 | 51,94 | 52,27 | 1.242.200 | | 2008-01-16 | 00:00:00 | 52,59 | 53,08 | 52,00 | 52,15 | 1.153.600 | | 2008-01-17 | 00:00:00 | 52,35 | 52,97 | 51,35 | 52,08 | 2.085.600 | | 2008-01-18 | 00:00:00 | 50,71 | 52,63 | 50,68 | 52,47 | 2.377.700 | | 2008-01-22 | 00:00:00 | 50,22 | 51,21 | 48,18 | 48,96 | 3.357.200 | | 2008-01-23 | 00:00:00 | 48,04 | 50,26 | 47,13 | 50,04 | 2.687.100 | | 2008-01-24 | 00:00:00 | 49,81 | 50,25 | 48,98 | 49,46 | 1.262.400 | | 2008-01-25 | 00:00:00 | 49,75 | 50,04 | 47,82 | 48,10 | 2.433.000 | | 2008-01-28 | 00:00:00 | 48,31 | 49,48 | 48,15 | 49,33 | 1.199.300 | | 2008-01-29 | 00:00:00 | 49,82 | 50,19 | 48,94 | 49,10 | 1.066.900 | | 2008-01-30 | 00:00:00 | 48,80 | 50,33 | 48,52 | 48,89 | 1.281.400 | | 2008-01-31 | 00:00:00 | 48,28 | 50,11 | 47,73 | 49,66 | 2.316.500 | | 2008-02-01 | 00:00:00 | 49,22 | 50,61 | 49,06 | 50,43 | 1.648.700 | | 2008-02-04 | 00:00:00 | 50,56 | 50,68 | 49,98 | 50,20 | 701.100 | | 2008-02-05 | 00:00:00 | 49,36 | 49,85 | 49,00 | 49,03 | 1.097.900 | | 2008-02-06 | 00:00:00 | 49,62 | 50,25 | 49,13 | 49,34 | 1.241.300 | | 2008-02-07 | 00:00:00 | 49,05 | 49,89 | 48,84 | 49,75 | 1.582.200 | | 2008-02-08 | 00:00:00 | 49,72 | 50,17 | 49,25 | 50,10 | 1.152.600 | | 2008-02-11 | 00:00:00 | 50,23 | 51,93 | 49,63 | 51,89 | 1.627.900 | | 2008-02-12 | 00:00:00 | 51,99 | 52,90 | 51,54 | 52,07 | 1.489.400 | | 2008-02-13 | 00:00:00 | 52,93 | 53,64 | 51,81 | 52,90 | 1.681.700 | | 2008-02-14 | 00:00:00 | 52,90 | 53,61 | 52,65 | 52,85 | 1.169.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
