(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 | | 2008-04-14 | 00:00:00 | 60,49 | 61,33 | 60,43 | 60,77 | 860.600 | | 2008-04-15 | 00:00:00 | 61,15 | 61,15 | 58,62 | 59,44 | 2.574.500 | | 2008-04-16 | 00:00:00 | 59,45 | 61,87 | 59,44 | 61,75 | 1.564.100 | | 2008-04-17 | 00:00:00 | 62,02 | 62,57 | 61,29 | 62,24 | 1.564.500 | | 2008-04-18 | 00:00:00 | 62,89 | 62,90 | 61,14 | 62,05 | 2.056.700 | | 2008-04-21 | 00:00:00 | 61,80 | 61,99 | 61,20 | 61,77 | 1.707.600 | | 2008-04-22 | 00:00:00 | 61,34 | 61,96 | 59,65 | 60,92 | 2.213.500 | | 2008-04-23 | 00:00:00 | 59,61 | 62,58 | 59,21 | 59,68 | 2.003.600 | | 2008-04-24 | 00:00:00 | 59,59 | 60,39 | 57,17 | 58,72 | 2.434.200 | | 2008-04-25 | 00:00:00 | 58,58 | 59,27 | 58,45 | 59,03 | 1.407.300 | | 2008-04-28 | 00:00:00 | 58,87 | 60,02 | 58,79 | 59,54 | 1.336.000 | | 2008-04-29 | 00:00:00 | 59,06 | 60,00 | 57,89 | 58,03 | 1.333.100 | | 2008-04-30 | 00:00:00 | 58,31 | 58,86 | 56,64 | 57,02 | 1.904.700 | | 2008-05-01 | 00:00:00 | 57,55 | 57,73 | 56,29 | 57,65 | 1.642.500 | | 2008-05-02 | 00:00:00 | 58,22 | 58,37 | 55,42 | 56,14 | 2.273.200 | | 2008-05-05 | 00:00:00 | 56,18 | 57,10 | 56,12 | 57,10 | 1.068.600 | | 2008-05-06 | 00:00:00 | 57,00 | 57,97 | 56,60 | 57,57 | 1.141.700 | | 2008-05-07 | 00:00:00 | 57,80 | 57,96 | 56,96 | 57,05 | 1.295.900 | | 2008-05-08 | 00:00:00 | 57,31 | 58,24 | 57,11 | 58,15 | 1.428.300 | | 2008-05-09 | 00:00:00 | 57,52 | 58,03 | 57,10 | 57,78 | 956.900 | | 2008-05-12 | 00:00:00 | 57,77 | 58,96 | 57,41 | 58,88 | 991.100 | | 2008-05-13 | 00:00:00 | 58,91 | 58,91 | 57,73 | 58,83 | 1.070.900 | | 2008-05-14 | 00:00:00 | 58,93 | 60,36 | 58,48 | 59,74 | 1.485.800 | | 2008-05-15 | 00:00:00 | 59,43 | 59,98 | 59,26 | 59,91 | 1.087.400 | | 2008-05-16 | 00:00:00 | 60,22 | 60,24 | 59,43 | 60,19 | 974.800 | | 2008-05-19 | 00:00:00 | 60,16 | 60,19 | 59,16 | 59,32 | 1.082.800 | | 2008-05-20 | 00:00:00 | 59,40 | 59,75 | 58,97 | 59,18 | 1.324.000 | | 2008-05-21 | 00:00:00 | 59,64 | 59,65 | 57,63 | 57,86 | 1.504.800 | | 2008-05-22 | 00:00:00 | 58,00 | 58,87 | 57,82 | 57,96 | 1.043.600 | | 2008-05-23 | 00:00:00 | 57,59 | 57,81 | 57,07 | 57,27 | 913.700 | | 2008-05-27 | 00:00:00 | 57,50 | 57,63 | 56,55 | 57,23 | 795.900 | | 2008-05-28 | 00:00:00 | 57,11 | 58,10 | 56,91 | 57,94 | 1.284.900 | | 2008-05-29 | 00:00:00 | 58,22 | 58,95 | 57,37 | 58,40 | 1.528.100 | | 2008-05-30 | 00:00:00 | 58,32 | 58,92 | 58,06 | 58,76 | 1.161.700 | | 2008-06-02 | 00:00:00 | 58,85 | 58,85 | 57,25 | 57,94 | 1.349.000 | | 2008-06-03 | 00:00:00 | 58,29 | 58,48 | 57,20 | 57,56 | 1.481.000 | | 2008-06-04 | 00:00:00 | 57,14 | 58,89 | 57,14 | 58,43 | 1.205.900 | | 2008-06-05 | 00:00:00 | 58,26 | 59,71 | 57,96 | 59,62 | 751.200 | | 2008-06-06 | 00:00:00 | 59,21 | 59,64 | 58,12 | 58,12 | 1.259.700 | | 2008-06-09 | 00:00:00 | 58,49 | 58,60 | 57,20 | 57,88 | 1.020.500 | | 2008-06-10 | 00:00:00 | 57,68 | 57,90 | 56,75 | 57,54 | 969.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
