(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 52,98 | 53,27 | 52,74 | 52,74 | 558.300 | | 2010-08-31 | 00:00:00 | 52,75 | 53,44 | 52,39 | 53,17 | 925.400 | | 2010-09-01 | 00:00:00 | 53,95 | 55,03 | 53,60 | 54,93 | 611.400 | | 2010-09-02 | 00:00:00 | 54,99 | 55,24 | 54,64 | 55,17 | 299.800 | | 2010-09-03 | 00:00:00 | 55,69 | 55,95 | 55,21 | 55,58 | 536.200 | | 2010-09-07 | 00:00:00 | 55,71 | 56,38 | 55,53 | 55,88 | 690.600 | | 2010-09-08 | 00:00:00 | 56,05 | 56,99 | 56,01 | 56,76 | 1.052.200 | | 2010-09-09 | 00:00:00 | 57,60 | 57,60 | 56,46 | 56,73 | 628.400 | | 2010-09-10 | 00:00:00 | 56,91 | 57,03 | 56,20 | 56,97 | 457.100 | | 2010-09-13 | 00:00:00 | 57,19 | 58,08 | 57,06 | 57,95 | 466.400 | | 2010-09-14 | 00:00:00 | 57,61 | 58,08 | 57,26 | 57,85 | 471.700 | | 2010-09-15 | 00:00:00 | 57,54 | 58,47 | 57,26 | 58,40 | 441.600 | | 2010-09-16 | 00:00:00 | 57,77 | 58,82 | 57,43 | 58,82 | 629.000 | | 2010-09-17 | 00:00:00 | 59,11 | 59,28 | 58,60 | 58,88 | 971.100 | | 2010-09-20 | 00:00:00 | 59,03 | 59,69 | 58,72 | 59,62 | 553.900 | | 2010-09-21 | 00:00:00 | 59,44 | 59,84 | 59,20 | 59,49 | 645.900 | | 2010-09-22 | 00:00:00 | 59,69 | 60,20 | 59,44 | 59,76 | 577.500 | | 2010-09-23 | 00:00:00 | 59,16 | 59,85 | 58,92 | 59,13 | 419.800 | | 2010-09-24 | 00:00:00 | 60,00 | 60,87 | 59,74 | 60,67 | 774.300 | | 2010-09-27 | 00:00:00 | 60,96 | 60,96 | 60,14 | 60,32 | 395.900 | | 2010-09-28 | 00:00:00 | 60,60 | 61,09 | 59,53 | 61,00 | 520.000 | | 2010-09-29 | 00:00:00 | 60,74 | 60,84 | 60,02 | 60,71 | 677.300 | | 2010-09-30 | 00:00:00 | 61,11 | 61,50 | 59,78 | 60,38 | 545.400 | | 2010-10-01 | 00:00:00 | 61,00 | 61,15 | 60,42 | 60,72 | 412.900 | | 2010-10-04 | 00:00:00 | 60,12 | 60,25 | 58,93 | 59,62 | 1.027.500 | | 2010-10-05 | 00:00:00 | 60,29 | 62,34 | 60,29 | 61,88 | 1.316.900 | | 2010-10-06 | 00:00:00 | 61,81 | 62,00 | 61,09 | 61,22 | 548.100 | | 2010-10-07 | 00:00:00 | 61,54 | 61,54 | 60,47 | 60,63 | 838.000 | | 2010-10-08 | 00:00:00 | 60,63 | 60,92 | 60,45 | 60,65 | 946.400 | | 2010-10-11 | 00:00:00 | 60,57 | 60,94 | 60,23 | 60,41 | 494.900 | | 2010-10-12 | 00:00:00 | 60,34 | 60,55 | 59,43 | 60,46 | 702.600 | | 2010-10-13 | 00:00:00 | 60,63 | 61,68 | 60,49 | 61,23 | 642.800 | | 2010-10-14 | 00:00:00 | 61,29 | 61,50 | 60,15 | 60,62 | 557.300 | | 2010-10-15 | 00:00:00 | 60,98 | 61,22 | 59,88 | 60,60 | 867.500 | | 2010-10-18 | 00:00:00 | 60,42 | 60,64 | 60,05 | 60,45 | 458.900 | | 2010-10-19 | 00:00:00 | 60,01 | 60,57 | 59,39 | 59,68 | 770.800 | | 2010-10-20 | 00:00:00 | 59,99 | 61,75 | 59,71 | 61,41 | 962.100 | | 2010-10-21 | 00:00:00 | 62,50 | 62,95 | 61,07 | 62,34 | 1.410.800 | | 2010-10-22 | 00:00:00 | 62,61 | 62,61 | 61,32 | 62,29 | 457.000 | | 2010-10-25 | 00:00:00 | 62,90 | 63,70 | 62,72 | 63,13 | 792.000 | | 2010-10-26 | 00:00:00 | 62,70 | 63,43 | 62,32 | 63,13 | 523.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
