(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 2020-01-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 38,82 | 40,55 | 38,61 | 39,88 | 3.387.500 | | 2009-03-27 | 00:00:00 | 39,08 | 39,61 | 38,67 | 38,78 | 1.050.000 | | 2009-03-30 | 00:00:00 | 38,14 | 38,35 | 36,95 | 37,37 | 1.428.000 | | 2009-03-31 | 00:00:00 | 37,87 | 38,40 | 37,36 | 37,79 | 999.900 | | 2009-04-01 | 00:00:00 | 37,39 | 38,72 | 36,91 | 38,68 | 1.325.900 | | 2009-04-02 | 00:00:00 | 39,24 | 40,28 | 37,95 | 39,73 | 1.237.900 | | 2009-04-03 | 00:00:00 | 40,02 | 40,09 | 39,22 | 39,91 | 876.400 | | 2009-04-06 | 00:00:00 | 39,15 | 40,10 | 38,85 | 39,54 | 799.000 | | 2009-04-07 | 00:00:00 | 39,21 | 39,43 | 38,15 | 38,34 | 943.700 | | 2009-04-08 | 00:00:00 | 38,78 | 39,25 | 38,26 | 39,07 | 715.900 | | 2009-04-09 | 00:00:00 | 39,58 | 40,79 | 39,58 | 40,70 | 1.102.500 | | 2009-04-13 | 00:00:00 | 40,39 | 41,07 | 39,93 | 40,79 | 864.300 | | 2009-04-14 | 00:00:00 | 40,40 | 40,84 | 39,91 | 40,07 | 1.095.100 | | 2009-04-15 | 00:00:00 | 39,81 | 40,69 | 39,75 | 40,68 | 960.100 | | 2009-04-16 | 00:00:00 | 41,21 | 41,49 | 40,33 | 41,25 | 844.500 | | 2009-04-17 | 00:00:00 | 41,27 | 41,47 | 40,53 | 41,34 | 1.124.000 | | 2009-04-20 | 00:00:00 | 40,64 | 40,95 | 39,30 | 39,41 | 1.214.300 | | 2009-04-21 | 00:00:00 | 38,95 | 39,82 | 38,95 | 39,35 | 1.288.100 | | 2009-04-22 | 00:00:00 | 39,07 | 40,35 | 38,79 | 39,41 | 1.360.400 | | 2009-04-23 | 00:00:00 | 40,68 | 41,32 | 39,55 | 40,79 | 1.746.700 | | 2009-04-24 | 00:00:00 | 40,86 | 42,27 | 40,77 | 42,10 | 1.194.500 | | 2009-04-27 | 00:00:00 | 41,34 | 41,81 | 40,98 | 41,06 | 1.139.100 | | 2009-04-28 | 00:00:00 | 41,15 | 42,28 | 40,29 | 41,86 | 1.114.100 | | 2009-04-29 | 00:00:00 | 42,03 | 43,54 | 42,03 | 43,13 | 1.129.600 | | 2009-04-30 | 00:00:00 | 43,40 | 44,47 | 43,21 | 43,84 | 1.465.700 | | 2009-05-01 | 00:00:00 | 43,91 | 44,20 | 42,89 | 44,05 | 1.169.100 | | 2009-05-04 | 00:00:00 | 44,12 | 45,18 | 43,92 | 45,16 | 987.800 | | 2009-05-05 | 00:00:00 | 45,12 | 45,33 | 44,74 | 45,19 | 876.700 | | 2009-05-06 | 00:00:00 | 45,61 | 45,85 | 44,12 | 44,58 | 774.900 | | 2009-05-07 | 00:00:00 | 44,99 | 45,08 | 43,24 | 43,65 | 1.082.100 | | 2009-05-08 | 00:00:00 | 44,20 | 45,07 | 43,95 | 44,84 | 1.070.700 | | 2009-05-11 | 00:00:00 | 44,19 | 44,67 | 43,42 | 44,45 | 1.028.800 | | 2009-05-12 | 00:00:00 | 44,43 | 45,30 | 44,22 | 45,10 | 947.700 | | 2009-05-13 | 00:00:00 | 44,35 | 44,92 | 43,93 | 44,40 | 1.504.300 | | 2009-05-14 | 00:00:00 | 44,63 | 45,76 | 44,37 | 45,35 | 1.176.100 | | 2009-05-15 | 00:00:00 | 45,11 | 45,79 | 44,82 | 45,27 | 1.151.400 | | 2009-05-18 | 00:00:00 | 45,67 | 46,06 | 45,33 | 46,06 | 1.515.700 | | 2009-05-19 | 00:00:00 | 45,94 | 46,36 | 45,67 | 45,83 | 1.279.500 | | 2009-05-20 | 00:00:00 | 46,14 | 47,10 | 45,83 | 46,06 | 992.000 | | 2009-05-21 | 00:00:00 | 45,77 | 45,77 | 44,87 | 45,23 | 1.184.900 | | 2009-05-22 | 00:00:00 | 45,50 | 46,18 | 45,23 | 45,67 | 800.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
