(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 58,70 | 59,20 | 58,07 | 59,12 | 924.000 | | 2004-12-10 | 00:00:00 | 59,32 | 59,32 | 58,55 | 59,11 | 645.000 | | 2004-12-13 | 00:00:00 | 59,46 | 59,87 | 59,40 | 59,75 | 819.200 | | 2004-12-14 | 00:00:00 | 59,38 | 60,57 | 59,37 | 60,46 | 836.600 | | 2004-12-15 | 00:00:00 | 60,69 | 60,91 | 60,16 | 60,82 | 777.000 | | 2004-12-16 | 00:00:00 | 60,92 | 60,93 | 60,34 | 60,56 | 856.600 | | 2004-12-17 | 00:00:00 | 60,71 | 61,12 | 60,26 | 60,80 | 1.103.400 | | 2004-12-20 | 00:00:00 | 61,20 | 61,50 | 60,68 | 60,85 | 631.400 | | 2004-12-21 | 00:00:00 | 61,01 | 61,30 | 60,50 | 60,89 | 571.600 | | 2004-12-22 | 00:00:00 | 61,18 | 61,38 | 60,52 | 61,34 | 720.400 | | 2004-12-23 | 00:00:00 | 61,58 | 61,62 | 60,58 | 60,72 | 422.600 | | 2004-12-27 | 00:00:00 | 60,71 | 60,90 | 59,53 | 60,33 | 709.400 | | 2004-12-28 | 00:00:00 | 60,52 | 61,00 | 60,19 | 60,98 | 594.000 | | 2004-12-29 | 00:00:00 | 61,20 | 61,21 | 60,67 | 60,86 | 552.800 | | 2004-12-30 | 00:00:00 | 61,00 | 61,07 | 60,30 | 60,82 | 440.800 | | 2004-12-31 | 00:00:00 | 60,78 | 60,85 | 60,36 | 60,46 | 435.400 | | 2005-01-03 | 00:00:00 | 59,35 | 60,25 | 59,08 | 59,91 | 987.600 | | 2005-01-04 | 00:00:00 | 59,67 | 60,06 | 58,25 | 58,70 | 1.084.400 | | 2005-01-05 | 00:00:00 | 58,33 | 59,00 | 57,93 | 58,38 | 1.168.400 | | 2005-01-06 | 00:00:00 | 58,79 | 59,52 | 58,35 | 59,35 | 754.400 | | 2005-01-07 | 00:00:00 | 59,35 | 59,95 | 59,09 | 59,17 | 684.400 | | 2005-01-10 | 00:00:00 | 59,18 | 59,29 | 58,73 | 58,91 | 956.800 | | 2005-01-11 | 00:00:00 | 58,89 | 59,37 | 58,52 | 59,27 | 663.400 | | 2005-01-12 | 00:00:00 | 59,49 | 59,53 | 58,55 | 59,22 | 610.400 | | 2005-01-13 | 00:00:00 | 58,67 | 59,02 | 57,54 | 57,80 | 887.600 | | 2005-01-14 | 00:00:00 | 57,50 | 58,54 | 57,50 | 58,50 | 606.000 | | 2005-01-18 | 00:00:00 | 58,46 | 59,70 | 57,95 | 59,53 | 863.200 | | 2005-01-19 | 00:00:00 | 60,28 | 62,27 | 60,15 | 60,28 | 1.550.600 | | 2005-01-20 | 00:00:00 | 61,38 | 62,16 | 61,28 | 61,50 | 1.376.400 | | 2005-01-21 | 00:00:00 | 60,93 | 61,89 | 60,87 | 61,55 | 1.704.200 | | 2005-01-24 | 00:00:00 | 61,92 | 62,59 | 61,31 | 61,36 | 937.800 | | 2005-01-25 | 00:00:00 | 61,53 | 63,53 | 61,38 | 62,31 | 1.539.200 | | 2005-01-26 | 00:00:00 | 62,28 | 62,83 | 62,09 | 62,13 | 780.600 | | 2005-01-27 | 00:00:00 | 61,92 | 62,82 | 61,88 | 62,64 | 692.200 | | 2005-01-28 | 00:00:00 | 62,79 | 62,79 | 61,40 | 62,10 | 909.200 | | 2005-01-31 | 00:00:00 | 62,07 | 63,08 | 61,92 | 62,85 | 773.400 | | 2005-02-01 | 00:00:00 | 63,38 | 63,48 | 62,92 | 63,13 | 658.400 | | 2005-02-02 | 00:00:00 | 63,19 | 63,45 | 62,65 | 63,24 | 753.400 | | 2005-02-03 | 00:00:00 | 63,44 | 63,44 | 62,45 | 62,63 | 753.200 | | 2005-02-04 | 00:00:00 | 62,89 | 63,65 | 62,36 | 63,58 | 548.800 | | 2005-02-07 | 00:00:00 | 63,68 | 63,83 | 62,64 | 63,04 | 578.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
