(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 46,96 | 47,76 | 43,67 | 46,48 | 3.824.600 | | 2002-11-15 | 00:00:00 | 46,06 | 48,04 | 45,91 | 47,74 | 1.221.200 | | 2002-11-18 | 00:00:00 | 48,00 | 48,05 | 46,94 | 47,16 | 759.600 | | 2002-11-19 | 00:00:00 | 46,70 | 47,95 | 46,46 | 47,62 | 1.309.400 | | 2002-11-20 | 00:00:00 | 47,75 | 49,07 | 46,56 | 48,98 | 1.492.600 | | 2002-11-21 | 00:00:00 | 48,99 | 49,90 | 48,39 | 49,79 | 1.698.800 | | 2002-11-22 | 00:00:00 | 49,90 | 49,90 | 48,77 | 49,09 | 993.600 | | 2002-11-25 | 00:00:00 | 49,00 | 49,68 | 48,35 | 49,58 | 775.600 | | 2002-11-26 | 00:00:00 | 49,58 | 49,58 | 48,25 | 48,80 | 1.027.800 | | 2002-11-27 | 00:00:00 | 48,88 | 50,40 | 48,41 | 50,15 | 1.177.600 | | 2002-11-29 | 00:00:00 | 50,25 | 50,70 | 49,97 | 50,25 | 599.200 | | 2002-12-02 | 00:00:00 | 50,60 | 50,60 | 48,54 | 49,31 | 978.600 | | 2002-12-03 | 00:00:00 | 49,30 | 49,49 | 48,55 | 48,85 | 848.200 | | 2002-12-04 | 00:00:00 | 48,85 | 49,95 | 48,08 | 49,43 | 1.372.800 | | 2002-12-05 | 00:00:00 | 49,51 | 49,53 | 48,28 | 48,86 | 735.000 | | 2002-12-06 | 00:00:00 | 48,72 | 50,00 | 48,27 | 49,65 | 889.400 | | 2002-12-09 | 00:00:00 | 49,58 | 49,82 | 48,50 | 48,53 | 1.008.800 | | 2002-12-10 | 00:00:00 | 48,49 | 49,02 | 48,12 | 48,82 | 711.800 | | 2002-12-11 | 00:00:00 | 48,24 | 49,48 | 48,00 | 49,21 | 661.400 | | 2002-12-12 | 00:00:00 | 49,21 | 49,46 | 48,21 | 49,35 | 969.200 | | 2002-12-13 | 00:00:00 | 49,10 | 49,15 | 48,11 | 48,33 | 1.073.800 | | 2002-12-16 | 00:00:00 | 49,13 | 49,91 | 48,63 | 49,88 | 1.136.000 | | 2002-12-17 | 00:00:00 | 49,77 | 50,00 | 49,03 | 49,59 | 888.800 | | 2002-12-18 | 00:00:00 | 49,51 | 49,75 | 48,00 | 48,30 | 1.287.600 | | 2002-12-19 | 00:00:00 | 48,03 | 49,19 | 48,01 | 48,24 | 1.042.200 | | 2002-12-20 | 00:00:00 | 49,50 | 49,80 | 48,26 | 49,59 | 1.914.400 | | 2002-12-23 | 00:00:00 | 49,60 | 50,44 | 49,50 | 50,11 | 924.600 | | 2002-12-24 | 00:00:00 | 50,05 | 50,73 | 49,75 | 49,78 | 763.000 | | 2002-12-26 | 00:00:00 | 50,29 | 50,34 | 49,36 | 49,70 | 757.800 | | 2002-12-27 | 00:00:00 | 50,11 | 50,14 | 48,46 | 49,05 | 1.039.200 | | 2002-12-30 | 00:00:00 | 48,92 | 49,56 | 48,75 | 48,88 | 1.284.800 | | 2002-12-31 | 00:00:00 | 48,86 | 49,04 | 48,60 | 48,70 | 1.004.000 | | 2003-01-02 | 00:00:00 | 48,60 | 49,82 | 48,54 | 48,85 | 1.932.800 | | 2003-01-03 | 00:00:00 | 48,94 | 49,10 | 48,36 | 49,10 | 958.800 | | 2003-01-06 | 00:00:00 | 49,06 | 49,53 | 48,53 | 48,82 | 2.074.000 | | 2003-01-07 | 00:00:00 | 48,70 | 48,80 | 47,30 | 48,78 | 2.007.000 | | 2003-01-08 | 00:00:00 | 48,21 | 48,28 | 46,44 | 46,65 | 2.425.200 | | 2003-01-09 | 00:00:00 | 47,05 | 47,65 | 46,80 | 47,25 | 1.935.400 | | 2003-01-10 | 00:00:00 | 46,93 | 47,25 | 46,65 | 47,05 | 1.020.600 | | 2003-01-13 | 00:00:00 | 47,48 | 47,50 | 46,23 | 46,39 | 1.077.200 | | 2003-01-14 | 00:00:00 | 46,17 | 46,81 | 46,06 | 46,64 | 1.164.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
