(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 42,11 | 43,54 | 42,04 | 43,11 | 676.100 | | 2008-12-01 | 00:00:00 | 42,37 | 42,94 | 38,15 | 38,19 | 2.354.900 | | 2008-12-02 | 00:00:00 | 38,83 | 39,92 | 37,81 | 39,59 | 1.854.800 | | 2008-12-03 | 00:00:00 | 38,69 | 40,24 | 38,33 | 39,57 | 1.798.800 | | 2008-12-04 | 00:00:00 | 38,79 | 39,88 | 36,91 | 37,30 | 2.744.100 | | 2008-12-05 | 00:00:00 | 37,03 | 39,38 | 35,45 | 39,02 | 2.300.400 | | 2008-12-08 | 00:00:00 | 39,73 | 41,18 | 39,57 | 40,98 | 1.786.200 | | 2008-12-09 | 00:00:00 | 41,26 | 42,01 | 39,82 | 40,46 | 1.546.000 | | 2008-12-10 | 00:00:00 | 41,88 | 41,88 | 40,60 | 41,31 | 1.500.600 | | 2008-12-11 | 00:00:00 | 41,12 | 42,85 | 39,97 | 40,17 | 1.870.500 | | 2008-12-12 | 00:00:00 | 38,39 | 40,08 | 37,42 | 39,56 | 1.726.500 | | 2008-12-15 | 00:00:00 | 39,75 | 40,36 | 38,91 | 39,45 | 1.429.200 | | 2008-12-16 | 00:00:00 | 39,96 | 41,88 | 39,20 | 41,81 | 1.777.500 | | 2008-12-17 | 00:00:00 | 41,50 | 43,11 | 41,00 | 42,53 | 1.681.400 | | 2008-12-18 | 00:00:00 | 42,65 | 43,45 | 41,00 | 41,50 | 1.843.700 | | 2008-12-19 | 00:00:00 | 41,91 | 42,33 | 40,52 | 40,52 | 2.258.900 | | 2008-12-22 | 00:00:00 | 40,58 | 41,12 | 40,07 | 40,76 | 1.374.400 | | 2008-12-23 | 00:00:00 | 40,05 | 41,63 | 40,05 | 40,11 | 674.600 | | 2008-12-24 | 00:00:00 | 40,26 | 41,02 | 40,03 | 40,65 | 256.500 | | 2008-12-26 | 00:00:00 | 41,56 | 41,56 | 40,38 | 41,10 | 469.200 | | 2008-12-29 | 00:00:00 | 41,25 | 41,60 | 39,84 | 40,60 | 663.500 | | 2008-12-30 | 00:00:00 | 40,67 | 41,83 | 40,60 | 41,42 | 1.029.500 | | 2008-12-31 | 00:00:00 | 41,76 | 42,60 | 41,28 | 42,24 | 984.300 | | 2009-01-02 | 00:00:00 | 42,23 | 43,40 | 41,84 | 43,24 | 1.235.900 | | 2009-01-05 | 00:00:00 | 42,37 | 42,49 | 41,05 | 41,61 | 1.866.300 | | 2009-01-06 | 00:00:00 | 41,80 | 42,44 | 40,90 | 41,27 | 1.991.800 | | 2009-01-07 | 00:00:00 | 40,86 | 40,99 | 39,41 | 39,62 | 1.759.000 | | 2009-01-08 | 00:00:00 | 39,51 | 39,87 | 39,11 | 39,64 | 1.384.800 | | 2009-01-09 | 00:00:00 | 39,64 | 40,22 | 38,20 | 38,25 | 1.201.900 | | 2009-01-12 | 00:00:00 | 38,03 | 38,39 | 37,56 | 37,90 | 1.607.200 | | 2009-01-13 | 00:00:00 | 37,91 | 38,67 | 37,66 | 38,29 | 1.713.500 | | 2009-01-14 | 00:00:00 | 37,61 | 38,02 | 36,76 | 37,18 | 1.638.800 | | 2009-01-15 | 00:00:00 | 37,18 | 38,32 | 36,42 | 38,10 | 1.952.000 | | 2009-01-16 | 00:00:00 | 38,49 | 38,92 | 37,95 | 38,75 | 2.073.600 | | 2009-01-20 | 00:00:00 | 38,60 | 38,84 | 36,40 | 36,46 | 1.983.000 | | 2009-01-21 | 00:00:00 | 37,27 | 37,82 | 36,34 | 37,78 | 1.541.000 | | 2009-01-22 | 00:00:00 | 36,74 | 37,39 | 36,18 | 36,66 | 1.630.900 | | 2009-01-23 | 00:00:00 | 37,34 | 37,81 | 36,18 | 37,11 | 2.985.600 | | 2009-01-26 | 00:00:00 | 37,29 | 37,92 | 36,15 | 36,61 | 2.273.000 | | 2009-01-27 | 00:00:00 | 36,70 | 37,45 | 36,40 | 37,11 | 1.396.300 | | 2009-01-28 | 00:00:00 | 37,74 | 38,28 | 37,56 | 38,03 | 1.949.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
