(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 53,00 | 53,08 | 50,02 | 50,06 | 2.024.500 | | 2008-10-03 | 00:00:00 | 50,52 | 51,58 | 48,63 | 49,08 | 1.728.400 | | 2008-10-06 | 00:00:00 | 47,86 | 48,15 | 44,70 | 47,36 | 2.294.000 | | 2008-10-07 | 00:00:00 | 48,39 | 48,39 | 44,84 | 45,07 | 1.990.400 | | 2008-10-08 | 00:00:00 | 44,28 | 48,89 | 43,78 | 46,48 | 2.960.500 | | 2008-10-09 | 00:00:00 | 47,22 | 48,09 | 43,78 | 44,04 | 2.493.200 | | 2008-10-10 | 00:00:00 | 43,38 | 46,50 | 40,64 | 44,19 | 2.809.900 | | 2008-10-13 | 00:00:00 | 44,45 | 48,41 | 44,45 | 48,18 | 1.919.500 | | 2008-10-14 | 00:00:00 | 48,65 | 50,65 | 46,32 | 46,97 | 2.003.900 | | 2008-10-15 | 00:00:00 | 46,26 | 47,15 | 41,66 | 41,82 | 1.831.700 | | 2008-10-16 | 00:00:00 | 41,18 | 44,78 | 40,39 | 44,50 | 2.145.800 | | 2008-10-17 | 00:00:00 | 42,93 | 46,13 | 42,58 | 43,91 | 1.662.500 | | 2008-10-20 | 00:00:00 | 43,99 | 47,37 | 42,75 | 47,35 | 1.431.700 | | 2008-10-21 | 00:00:00 | 47,28 | 47,80 | 44,52 | 44,54 | 2.190.000 | | 2008-10-22 | 00:00:00 | 40,10 | 40,65 | 37,32 | 38,07 | 3.486.300 | | 2008-10-23 | 00:00:00 | 37,71 | 38,99 | 35,34 | 36,97 | 3.136.000 | | 2008-10-24 | 00:00:00 | 35,31 | 38,69 | 35,20 | 37,43 | 3.205.000 | | 2008-10-27 | 00:00:00 | 36,59 | 38,67 | 35,20 | 35,30 | 3.194.400 | | 2008-10-28 | 00:00:00 | 36,10 | 37,22 | 34,42 | 37,14 | 4.018.500 | | 2008-10-29 | 00:00:00 | 36,94 | 40,37 | 36,51 | 39,00 | 3.219.600 | | 2008-10-30 | 00:00:00 | 40,40 | 42,06 | 39,92 | 42,00 | 3.570.400 | | 2008-10-31 | 00:00:00 | 42,37 | 45,39 | 41,36 | 43,86 | 3.095.300 | | 2008-11-03 | 00:00:00 | 43,58 | 44,17 | 43,22 | 43,66 | 1.402.000 | | 2008-11-04 | 00:00:00 | 44,49 | 45,87 | 44,49 | 45,29 | 1.253.000 | | 2008-11-05 | 00:00:00 | 44,85 | 45,32 | 42,52 | 42,55 | 1.301.400 | | 2008-11-06 | 00:00:00 | 42,26 | 43,48 | 40,66 | 40,70 | 1.900.300 | | 2008-11-07 | 00:00:00 | 41,31 | 42,43 | 40,76 | 42,19 | 1.375.300 | | 2008-11-10 | 00:00:00 | 43,31 | 43,74 | 41,16 | 41,81 | 1.201.100 | | 2008-11-11 | 00:00:00 | 41,33 | 42,41 | 40,34 | 41,01 | 968.800 | | 2008-11-12 | 00:00:00 | 40,35 | 41,72 | 38,56 | 38,60 | 1.343.800 | | 2008-11-13 | 00:00:00 | 38,80 | 43,37 | 38,76 | 43,22 | 2.413.400 | | 2008-11-14 | 00:00:00 | 43,05 | 43,44 | 40,68 | 40,84 | 1.814.600 | | 2008-11-17 | 00:00:00 | 40,06 | 41,02 | 39,47 | 39,58 | 1.654.900 | | 2008-11-18 | 00:00:00 | 39,46 | 40,39 | 38,90 | 40,07 | 1.949.900 | | 2008-11-19 | 00:00:00 | 40,34 | 40,81 | 38,11 | 38,17 | 2.537.400 | | 2008-11-20 | 00:00:00 | 37,93 | 38,48 | 34,33 | 34,98 | 3.008.500 | | 2008-11-21 | 00:00:00 | 35,56 | 38,74 | 35,46 | 38,74 | 2.923.900 | | 2008-11-24 | 00:00:00 | 39,61 | 41,87 | 39,33 | 41,29 | 2.979.000 | | 2008-11-25 | 00:00:00 | 41,88 | 42,61 | 39,32 | 40,98 | 2.445.500 | | 2008-11-26 | 00:00:00 | 40,54 | 42,55 | 39,47 | 42,55 | 1.241.600 | | 2008-11-28 | 00:00:00 | 42,11 | 43,54 | 42,04 | 43,11 | 676.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
