(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 52,48 | 53,11 | 52,32 | 52,97 | 819.800 | | 2010-03-11 | 00:00:00 | 52,82 | 53,10 | 52,55 | 53,10 | 585.200 | | 2010-03-12 | 00:00:00 | 53,08 | 53,78 | 52,78 | 53,68 | 794.400 | | 2010-03-15 | 00:00:00 | 53,66 | 54,00 | 53,17 | 53,93 | 782.400 | | 2010-03-16 | 00:00:00 | 53,80 | 54,55 | 53,80 | 54,54 | 720.300 | | 2010-03-17 | 00:00:00 | 54,44 | 54,94 | 54,36 | 54,90 | 610.600 | | 2010-03-18 | 00:00:00 | 54,72 | 55,19 | 54,61 | 54,87 | 552.800 | | 2010-03-19 | 00:00:00 | 54,63 | 55,33 | 54,31 | 54,71 | 1.154.600 | | 2010-03-22 | 00:00:00 | 54,49 | 54,57 | 53,97 | 54,34 | 1.252.200 | | 2010-03-23 | 00:00:00 | 54,34 | 54,38 | 53,80 | 54,06 | 1.471.700 | | 2010-03-24 | 00:00:00 | 53,74 | 54,00 | 53,55 | 53,79 | 828.000 | | 2010-03-25 | 00:00:00 | 54,04 | 54,19 | 53,17 | 53,24 | 674.400 | | 2010-03-26 | 00:00:00 | 53,18 | 53,68 | 52,94 | 53,17 | 729.700 | | 2010-03-29 | 00:00:00 | 53,34 | 54,13 | 53,01 | 53,76 | 598.400 | | 2010-03-30 | 00:00:00 | 53,78 | 54,32 | 53,63 | 53,99 | 559.300 | | 2010-03-31 | 00:00:00 | 53,70 | 54,25 | 53,60 | 53,66 | 735.700 | | 2010-04-01 | 00:00:00 | 54,18 | 54,58 | 53,68 | 54,58 | 653.700 | | 2010-04-05 | 00:00:00 | 54,56 | 54,96 | 54,20 | 54,91 | 500.400 | | 2010-04-06 | 00:00:00 | 54,43 | 54,97 | 54,33 | 54,88 | 531.100 | | 2010-04-07 | 00:00:00 | 54,83 | 55,17 | 54,61 | 54,83 | 801.500 | | 2010-04-08 | 00:00:00 | 54,73 | 54,92 | 54,32 | 54,84 | 481.600 | | 2010-04-09 | 00:00:00 | 54,49 | 55,49 | 54,49 | 55,47 | 412.400 | | 2010-04-12 | 00:00:00 | 55,46 | 55,49 | 54,82 | 55,10 | 703.500 | | 2010-04-13 | 00:00:00 | 55,10 | 55,70 | 54,79 | 55,58 | 827.200 | | 2010-04-14 | 00:00:00 | 56,37 | 56,43 | 55,84 | 56,35 | 968.900 | | 2010-04-15 | 00:00:00 | 56,06 | 56,53 | 55,96 | 56,47 | 461.600 | | 2010-04-16 | 00:00:00 | 56,27 | 56,54 | 55,48 | 55,57 | 913.600 | | 2010-04-19 | 00:00:00 | 55,37 | 56,10 | 55,27 | 56,04 | 512.200 | | 2010-04-20 | 00:00:00 | 56,45 | 56,58 | 56,12 | 56,44 | 468.100 | | 2010-04-21 | 00:00:00 | 56,28 | 56,91 | 55,99 | 56,90 | 849.800 | | 2010-04-22 | 00:00:00 | 56,92 | 59,11 | 56,60 | 58,99 | 1.147.700 | | 2010-04-23 | 00:00:00 | 58,80 | 59,42 | 58,62 | 59,41 | 957.700 | | 2010-04-26 | 00:00:00 | 59,12 | 59,76 | 59,12 | 59,34 | 423.400 | | 2010-04-27 | 00:00:00 | 59,09 | 59,69 | 58,04 | 58,11 | 731.400 | | 2010-04-28 | 00:00:00 | 58,29 | 58,69 | 57,61 | 58,58 | 711.600 | | 2010-04-29 | 00:00:00 | 58,41 | 60,00 | 58,35 | 59,78 | 801.200 | | 2010-04-30 | 00:00:00 | 60,00 | 61,00 | 59,24 | 59,30 | 1.255.200 | | 2010-05-03 | 00:00:00 | 59,30 | 60,30 | 59,13 | 60,28 | 593.800 | | 2010-05-04 | 00:00:00 | 59,61 | 59,61 | 57,75 | 58,26 | 848.400 | | 2010-05-05 | 00:00:00 | 58,18 | 58,69 | 57,56 | 57,76 | 1.010.100 | | 2010-05-06 | 00:00:00 | 57,58 | 57,80 | 53,39 | 55,57 | 1.305.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
