(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 49,66 | 49,83 | 48,80 | 49,30 | 803.000 | | 2010-07-06 | 00:00:00 | 49,79 | 50,54 | 49,44 | 49,92 | 795.100 | | 2010-07-07 | 00:00:00 | 49,92 | 51,94 | 49,83 | 51,90 | 1.059.400 | | 2010-07-08 | 00:00:00 | 52,18 | 52,70 | 51,85 | 52,54 | 1.121.400 | | 2010-07-09 | 00:00:00 | 52,73 | 53,37 | 52,40 | 53,26 | 624.400 | | 2010-07-12 | 00:00:00 | 52,93 | 53,41 | 52,60 | 52,85 | 825.100 | | 2010-07-13 | 00:00:00 | 53,29 | 54,53 | 53,29 | 54,40 | 758.500 | | 2010-07-14 | 00:00:00 | 54,28 | 54,39 | 53,86 | 54,13 | 833.400 | | 2010-07-15 | 00:00:00 | 54,09 | 54,60 | 53,64 | 54,49 | 771.100 | | 2010-07-16 | 00:00:00 | 54,45 | 54,45 | 53,06 | 53,16 | 1.081.300 | | 2010-07-19 | 00:00:00 | 53,26 | 53,69 | 52,95 | 53,45 | 444.000 | | 2010-07-20 | 00:00:00 | 52,83 | 54,13 | 52,71 | 54,12 | 690.500 | | 2010-07-21 | 00:00:00 | 54,19 | 54,50 | 52,86 | 53,43 | 707.700 | | 2010-07-22 | 00:00:00 | 53,60 | 55,94 | 53,06 | 54,38 | 1.320.100 | | 2010-07-23 | 00:00:00 | 54,28 | 56,29 | 54,28 | 56,23 | 1.200.500 | | 2010-07-26 | 00:00:00 | 56,25 | 57,11 | 56,25 | 57,06 | 703.200 | | 2010-07-27 | 00:00:00 | 57,45 | 57,77 | 56,94 | 57,11 | 846.000 | | 2010-07-28 | 00:00:00 | 57,05 | 57,57 | 56,83 | 57,03 | 772.800 | | 2010-07-29 | 00:00:00 | 57,46 | 58,00 | 55,80 | 56,26 | 890.700 | | 2010-07-30 | 00:00:00 | 55,74 | 56,51 | 55,37 | 56,10 | 973.100 | | 2010-08-02 | 00:00:00 | 56,61 | 57,73 | 56,39 | 57,68 | 786.700 | | 2010-08-03 | 00:00:00 | 57,52 | 57,81 | 56,82 | 57,33 | 489.400 | | 2010-08-04 | 00:00:00 | 57,39 | 57,75 | 57,15 | 57,32 | 663.200 | | 2010-08-05 | 00:00:00 | 57,04 | 57,33 | 56,69 | 57,10 | 341.500 | | 2010-08-06 | 00:00:00 | 56,79 | 57,21 | 55,81 | 56,59 | 573.300 | | 2010-08-09 | 00:00:00 | 56,74 | 56,85 | 56,37 | 56,73 | 475.600 | | 2010-08-10 | 00:00:00 | 56,26 | 56,31 | 55,28 | 55,84 | 892.400 | | 2010-08-11 | 00:00:00 | 54,95 | 55,03 | 53,49 | 53,91 | 803.400 | | 2010-08-12 | 00:00:00 | 53,06 | 54,50 | 53,06 | 53,96 | 733.200 | | 2010-08-13 | 00:00:00 | 53,68 | 54,05 | 53,35 | 53,84 | 542.500 | | 2010-08-16 | 00:00:00 | 53,29 | 54,44 | 53,25 | 54,02 | 384.400 | | 2010-08-17 | 00:00:00 | 54,60 | 55,95 | 54,44 | 55,47 | 562.500 | | 2010-08-18 | 00:00:00 | 55,26 | 55,35 | 54,50 | 54,99 | 492.800 | | 2010-08-19 | 00:00:00 | 54,77 | 54,99 | 53,34 | 53,72 | 666.800 | | 2010-08-20 | 00:00:00 | 53,56 | 53,77 | 53,05 | 53,72 | 647.200 | | 2010-08-23 | 00:00:00 | 53,91 | 54,48 | 53,32 | 53,34 | 488.600 | | 2010-08-24 | 00:00:00 | 52,97 | 52,99 | 52,33 | 52,40 | 610.500 | | 2010-08-25 | 00:00:00 | 52,22 | 52,62 | 51,44 | 52,47 | 520.600 | | 2010-08-26 | 00:00:00 | 52,74 | 53,12 | 52,02 | 52,10 | 453.400 | | 2010-08-27 | 00:00:00 | 52,46 | 53,50 | 51,90 | 53,49 | 538.900 | | 2010-08-30 | 00:00:00 | 52,98 | 53,27 | 52,74 | 52,74 | 558.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
