(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 51,02 | 51,61 | 50,50 | 51,61 | 495.000 | | 2010-01-12 | 00:00:00 | 51,21 | 51,41 | 50,49 | 51,04 | 492.800 | | 2010-01-13 | 00:00:00 | 51,29 | 52,21 | 50,97 | 52,06 | 518.400 | | 2010-01-14 | 00:00:00 | 51,72 | 52,10 | 51,72 | 52,00 | 600.100 | | 2010-01-15 | 00:00:00 | 51,05 | 52,20 | 51,05 | 51,88 | 1.036.400 | | 2010-01-19 | 00:00:00 | 51,88 | 52,63 | 51,67 | 52,32 | 623.700 | | 2010-01-20 | 00:00:00 | 51,75 | 51,75 | 50,80 | 51,48 | 1.136.300 | | 2010-01-21 | 00:00:00 | 51,33 | 51,61 | 50,71 | 50,76 | 1.570.300 | | 2010-01-22 | 00:00:00 | 50,69 | 50,83 | 49,84 | 49,91 | 1.914.700 | | 2010-01-25 | 00:00:00 | 50,27 | 50,48 | 49,85 | 49,93 | 991.800 | | 2010-01-26 | 00:00:00 | 49,57 | 49,92 | 48,57 | 48,58 | 1.299.800 | | 2010-01-27 | 00:00:00 | 48,84 | 48,99 | 48,00 | 48,83 | 842.200 | | 2010-01-28 | 00:00:00 | 49,07 | 49,07 | 47,93 | 48,11 | 751.800 | | 2010-01-29 | 00:00:00 | 48,28 | 48,97 | 47,84 | 47,85 | 696.400 | | 2010-02-01 | 00:00:00 | 48,17 | 48,72 | 47,62 | 48,72 | 625.100 | | 2010-02-02 | 00:00:00 | 48,80 | 49,61 | 48,45 | 49,34 | 771.900 | | 2010-02-03 | 00:00:00 | 48,95 | 49,46 | 48,28 | 48,67 | 795.300 | | 2010-02-04 | 00:00:00 | 48,15 | 48,29 | 47,40 | 47,41 | 754.600 | | 2010-02-05 | 00:00:00 | 47,50 | 48,09 | 46,56 | 47,46 | 1.147.800 | | 2010-02-08 | 00:00:00 | 47,34 | 47,62 | 46,72 | 46,79 | 787.800 | | 2010-02-09 | 00:00:00 | 48,19 | 48,55 | 47,36 | 48,25 | 942.400 | | 2010-02-10 | 00:00:00 | 49,80 | 49,93 | 48,01 | 48,24 | 1.389.900 | | 2010-02-11 | 00:00:00 | 48,85 | 49,41 | 48,41 | 48,98 | 1.407.400 | | 2010-02-12 | 00:00:00 | 48,48 | 48,93 | 47,95 | 48,40 | 1.406.500 | | 2010-02-16 | 00:00:00 | 48,68 | 48,83 | 48,36 | 48,61 | 951.300 | | 2010-02-17 | 00:00:00 | 48,61 | 49,10 | 48,07 | 48,50 | 926.500 | | 2010-02-18 | 00:00:00 | 48,61 | 48,86 | 48,33 | 48,68 | 901.400 | | 2010-02-19 | 00:00:00 | 48,41 | 48,80 | 48,21 | 48,45 | 1.078.900 | | 2010-02-22 | 00:00:00 | 48,45 | 48,59 | 48,10 | 48,22 | 723.500 | | 2010-02-23 | 00:00:00 | 48,20 | 48,33 | 47,23 | 47,33 | 1.063.700 | | 2010-02-24 | 00:00:00 | 47,68 | 48,00 | 47,34 | 47,60 | 941.600 | | 2010-02-25 | 00:00:00 | 46,89 | 47,42 | 46,50 | 47,36 | 1.412.600 | | 2010-02-26 | 00:00:00 | 47,43 | 47,76 | 47,12 | 47,69 | 1.247.300 | | 2010-03-01 | 00:00:00 | 47,94 | 49,31 | 47,80 | 49,30 | 1.546.600 | | 2010-03-02 | 00:00:00 | 49,15 | 50,65 | 49,15 | 50,59 | 1.775.900 | | 2010-03-03 | 00:00:00 | 50,94 | 52,09 | 50,73 | 51,57 | 1.848.400 | | 2010-03-04 | 00:00:00 | 51,62 | 51,88 | 51,37 | 51,71 | 1.015.400 | | 2010-03-05 | 00:00:00 | 51,79 | 53,02 | 51,79 | 52,95 | 1.194.600 | | 2010-03-08 | 00:00:00 | 52,85 | 53,25 | 52,58 | 52,80 | 784.300 | | 2010-03-09 | 00:00:00 | 52,45 | 52,92 | 52,41 | 52,61 | 902.300 | | 2010-03-10 | 00:00:00 | 52,48 | 53,11 | 52,32 | 52,97 | 819.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
