(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 57,68 | 57,90 | 56,75 | 57,54 | 969.700 | | 2008-06-11 | 00:00:00 | 57,44 | 57,88 | 56,42 | 56,42 | 863.900 | | 2008-06-12 | 00:00:00 | 56,78 | 57,73 | 56,57 | 57,16 | 970.100 | | 2008-06-13 | 00:00:00 | 57,73 | 58,40 | 57,30 | 58,35 | 717.000 | | 2008-06-16 | 00:00:00 | 57,82 | 58,73 | 57,69 | 58,30 | 619.400 | | 2008-06-17 | 00:00:00 | 58,32 | 58,69 | 57,36 | 57,42 | 1.024.600 | | 2008-06-18 | 00:00:00 | 57,21 | 58,06 | 57,14 | 57,40 | 1.080.400 | | 2008-06-19 | 00:00:00 | 57,41 | 58,21 | 57,08 | 57,74 | 1.079.300 | | 2008-06-20 | 00:00:00 | 57,24 | 57,60 | 56,24 | 56,53 | 1.486.400 | | 2008-06-23 | 00:00:00 | 56,28 | 56,88 | 56,27 | 56,51 | 867.500 | | 2008-06-24 | 00:00:00 | 56,64 | 56,85 | 55,23 | 55,30 | 1.375.700 | | 2008-06-25 | 00:00:00 | 55,70 | 56,65 | 55,33 | 56,15 | 1.328.400 | | 2008-06-26 | 00:00:00 | 55,70 | 55,88 | 54,19 | 54,19 | 1.266.300 | | 2008-06-27 | 00:00:00 | 54,08 | 54,84 | 53,96 | 54,09 | 1.997.300 | | 2008-06-30 | 00:00:00 | 53,75 | 54,87 | 53,75 | 53,86 | 1.294.200 | | 2008-07-01 | 00:00:00 | 53,74 | 54,01 | 52,61 | 53,89 | 1.398.100 | | 2008-07-02 | 00:00:00 | 53,96 | 53,96 | 52,84 | 52,87 | 1.982.700 | | 2008-07-03 | 00:00:00 | 53,10 | 53,59 | 52,33 | 52,91 | 774.300 | | 2008-07-07 | 00:00:00 | 52,85 | 53,15 | 51,92 | 52,43 | 1.459.500 | | 2008-07-08 | 00:00:00 | 52,76 | 54,46 | 52,08 | 54,46 | 1.621.900 | | 2008-07-09 | 00:00:00 | 54,16 | 55,33 | 53,29 | 53,29 | 1.116.700 | | 2008-07-10 | 00:00:00 | 53,50 | 55,07 | 53,50 | 54,65 | 1.303.300 | | 2008-07-11 | 00:00:00 | 55,43 | 55,75 | 54,17 | 55,38 | 1.433.500 | | 2008-07-14 | 00:00:00 | 55,95 | 56,47 | 54,15 | 54,66 | 911.200 | | 2008-07-15 | 00:00:00 | 54,05 | 57,33 | 54,05 | 56,57 | 2.396.900 | | 2008-07-16 | 00:00:00 | 56,38 | 57,25 | 55,63 | 57,25 | 1.395.200 | | 2008-07-17 | 00:00:00 | 56,99 | 57,90 | 56,30 | 57,72 | 1.202.200 | | 2008-07-18 | 00:00:00 | 57,60 | 58,22 | 56,80 | 57,60 | 1.123.000 | | 2008-07-21 | 00:00:00 | 57,39 | 57,99 | 56,80 | 57,95 | 773.500 | | 2008-07-22 | 00:00:00 | 58,18 | 61,00 | 57,05 | 58,97 | 1.481.100 | | 2008-07-23 | 00:00:00 | 60,41 | 60,58 | 57,63 | 58,57 | 2.028.000 | | 2008-07-24 | 00:00:00 | 58,42 | 59,42 | 57,74 | 58,23 | 1.274.500 | | 2008-07-25 | 00:00:00 | 58,32 | 59,49 | 57,78 | 59,38 | 1.099.800 | | 2008-07-28 | 00:00:00 | 59,06 | 59,83 | 58,81 | 59,15 | 996.900 | | 2008-07-29 | 00:00:00 | 59,68 | 60,42 | 59,26 | 60,42 | 1.280.200 | | 2008-07-30 | 00:00:00 | 60,40 | 61,79 | 60,16 | 61,57 | 1.280.100 | | 2008-07-31 | 00:00:00 | 60,94 | 62,13 | 60,62 | 60,74 | 1.231.500 | | 2008-08-01 | 00:00:00 | 61,44 | 61,45 | 59,57 | 59,99 | 903.800 | | 2008-08-04 | 00:00:00 | 60,10 | 60,79 | 58,70 | 58,95 | 1.032.500 | | 2008-08-05 | 00:00:00 | 59,84 | 62,22 | 59,38 | 62,16 | 1.919.900 | | 2008-08-06 | 00:00:00 | 61,88 | 62,74 | 61,26 | 61,64 | 1.958.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
