(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 37,74 | 38,28 | 37,56 | 38,03 | 1.949.900 | | 2009-01-29 | 00:00:00 | 37,50 | 38,38 | 37,45 | 37,71 | 1.562.600 | | 2009-01-30 | 00:00:00 | 37,70 | 38,00 | 35,83 | 36,08 | 1.999.200 | | 2009-02-02 | 00:00:00 | 35,54 | 36,38 | 35,50 | 36,05 | 1.671.800 | | 2009-02-03 | 00:00:00 | 36,31 | 36,71 | 35,88 | 36,57 | 1.583.400 | | 2009-02-04 | 00:00:00 | 36,72 | 38,42 | 36,64 | 38,26 | 4.384.000 | | 2009-02-05 | 00:00:00 | 37,52 | 38,77 | 37,36 | 38,49 | 2.726.500 | | 2009-02-06 | 00:00:00 | 38,72 | 40,16 | 38,42 | 39,97 | 2.838.900 | | 2009-02-09 | 00:00:00 | 39,78 | 40,37 | 39,30 | 39,62 | 1.644.600 | | 2009-02-10 | 00:00:00 | 39,36 | 39,96 | 37,66 | 37,70 | 2.461.500 | | 2009-02-11 | 00:00:00 | 37,50 | 39,16 | 37,00 | 38,51 | 2.781.000 | | 2009-02-12 | 00:00:00 | 38,09 | 39,06 | 37,10 | 39,06 | 1.729.000 | | 2009-02-13 | 00:00:00 | 39,00 | 39,31 | 38,41 | 38,41 | 1.233.300 | | 2009-02-17 | 00:00:00 | 36,90 | 38,10 | 36,70 | 37,56 | 2.025.300 | | 2009-02-18 | 00:00:00 | 37,74 | 38,26 | 37,04 | 37,67 | 1.900.900 | | 2009-02-19 | 00:00:00 | 37,95 | 38,61 | 37,50 | 37,95 | 1.686.500 | | 2009-02-20 | 00:00:00 | 37,60 | 37,83 | 36,75 | 37,33 | 1.847.800 | | 2009-02-23 | 00:00:00 | 37,47 | 37,82 | 35,58 | 35,64 | 2.257.700 | | 2009-02-24 | 00:00:00 | 35,85 | 37,03 | 35,50 | 36,77 | 2.100.900 | | 2009-02-25 | 00:00:00 | 36,41 | 36,93 | 35,94 | 35,99 | 2.718.400 | | 2009-02-26 | 00:00:00 | 36,23 | 36,59 | 35,12 | 35,12 | 2.354.100 | | 2009-02-27 | 00:00:00 | 34,90 | 36,22 | 34,59 | 35,70 | 2.910.500 | | 2009-03-02 | 00:00:00 | 35,70 | 35,70 | 33,68 | 33,78 | 3.502.900 | | 2009-03-03 | 00:00:00 | 34,50 | 34,77 | 33,55 | 33,63 | 2.133.400 | | 2009-03-04 | 00:00:00 | 33,74 | 34,82 | 33,27 | 34,39 | 1.804.000 | | 2009-03-05 | 00:00:00 | 34,33 | 34,34 | 32,45 | 32,58 | 2.499.800 | | 2009-03-06 | 00:00:00 | 32,78 | 33,00 | 31,96 | 32,67 | 2.281.900 | | 2009-03-09 | 00:00:00 | 32,43 | 32,81 | 31,45 | 31,63 | 2.310.700 | | 2009-03-10 | 00:00:00 | 32,20 | 33,52 | 32,00 | 33,49 | 2.296.400 | | 2009-03-11 | 00:00:00 | 33,63 | 34,00 | 33,23 | 33,74 | 1.596.300 | | 2009-03-12 | 00:00:00 | 33,64 | 34,53 | 33,24 | 34,49 | 1.841.200 | | 2009-03-13 | 00:00:00 | 34,51 | 34,74 | 33,78 | 34,60 | 2.020.100 | | 2009-03-16 | 00:00:00 | 34,80 | 35,08 | 34,15 | 34,24 | 1.552.300 | | 2009-03-17 | 00:00:00 | 34,46 | 35,18 | 33,98 | 35,18 | 1.435.400 | | 2009-03-18 | 00:00:00 | 33,71 | 35,92 | 33,71 | 35,92 | 2.040.100 | | 2009-03-19 | 00:00:00 | 36,00 | 37,17 | 35,78 | 36,28 | 2.238.300 | | 2009-03-20 | 00:00:00 | 36,63 | 36,63 | 35,57 | 35,91 | 2.374.000 | | 2009-03-23 | 00:00:00 | 35,22 | 38,23 | 35,22 | 38,22 | 2.032.300 | | 2009-03-24 | 00:00:00 | 37,97 | 38,16 | 37,31 | 37,65 | 1.582.400 | | 2009-03-25 | 00:00:00 | 37,79 | 38,93 | 37,64 | 38,89 | 2.613.300 | | 2009-03-26 | 00:00:00 | 38,82 | 40,55 | 38,61 | 39,88 | 3.387.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
