|
 SADIA S/A -PN - [Ticker: SDIA4.SA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SDIA4.SA desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-01-09 | 1,21 | 692.000 | 1,23 | 1,20 | 1,22 | 00:00:00 | | 2001-01-10 | 1,21 | 1.070.000 | 1,24 | 1,20 | 1,22 | 00:00:00 | | 2001-01-11 | 1,19 | 391.000 | 1,22 | 1,18 | 1,22 | 00:00:00 | | 2001-01-12 | 1,20 | 424.000 | 1,22 | 1,19 | 1,20 | 00:00:00 | | 2001-01-15 | 1,19 | 281.000 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2001-01-16 | 1,17 | 703.000 | 1,21 | 1,17 | 1,19 | 00:00:00 | | 2001-01-17 | 1,23 | 2.377.000 | 1,25 | 1,17 | 1,17 | 00:00:00 | | 2001-01-18 | 1,22 | 1.407.000 | 1,25 | 1,21 | 1,23 | 00:00:00 | | 2001-01-19 | 1,23 | 647.000 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2001-01-22 | 1,24 | 2.718.000 | 1,25 | 1,23 | 1,24 | 00:00:00 | | 2001-01-23 | 1,28 | 4.780.000 | 1,28 | 1,23 | 1,23 | 00:00:00 | | 2001-01-24 | 1,29 | 4.586.000 | 1,32 | 1,28 | 1,29 | 00:00:00 | | 2001-01-25 | 1,29 | 0 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2001-01-26 | 1,39 | 2.971.000 | 1,40 | 1,24 | 1,24 | 00:00:00 | | 2001-01-29 | 1,43 | 5.083.000 | 1,44 | 1,37 | 1,39 | 00:00:00 | | 2001-01-30 | 1,38 | 1.960.000 | 1,42 | 1,37 | 1,40 | 00:00:00 | | 2001-01-31 | 1,37 | 2.453.000 | 1,40 | 1,37 | 1,39 | 00:00:00 | | 2001-02-01 | 1,36 | 1.257.000 | 1,40 | 1,34 | 1,39 | 00:00:00 | | 2001-02-02 | 1,30 | 715.000 | 1,35 | 1,30 | 1,32 | 00:00:00 | | 2001-02-05 | 1,32 | 523.000 | 1,32 | 1,30 | 1,30 | 00:00:00 | | 2001-02-06 | 1,37 | 1.160.000 | 1,37 | 1,32 | 1,32 | 00:00:00 | | 2001-02-07 | 1,31 | 3.169.000 | 1,37 | 1,31 | 1,37 | 00:00:00 | | 2001-02-08 | 1,35 | 1.352.000 | 1,35 | 1,32 | 1,32 | 00:00:00 | | 2001-02-09 | 1,32 | 130.000 | 1,34 | 1,31 | 1,34 | 00:00:00 | | 2001-02-12 | 1,31 | 44.000 | 1,32 | 1,30 | 1,32 | 00:00:00 | | 2001-02-13 | 1,32 | 249.000 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2001-02-14 | 1,36 | 272.000 | 1,37 | 1,33 | 1,33 | 00:00:00 | | 2001-02-15 | 1,39 | 825.000 | 1,43 | 1,35 | 1,35 | 00:00:00 | | 2001-02-16 | 1,33 | 1.416.000 | 1,40 | 1,33 | 1,39 | 00:00:00 | | 2001-02-19 | 1,30 | 1.081.000 | 1,33 | 1,28 | 1,33 | 00:00:00 | | 2001-02-20 | 1,24 | 289.000 | 1,28 | 1,20 | 1,28 | 00:00:00 | | 2001-02-21 | 1,29 | 395.000 | 1,29 | 1,19 | 1,21 | 00:00:00 | | 2001-02-22 | 1,31 | 825.000 | 1,31 | 1,28 | 1,30 | 00:00:00 | | 2001-02-23 | 1,35 | 201.000 | 1,35 | 1,32 | 1,32 | 00:00:00 | | 2001-02-26 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2001-02-27 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2001-02-28 | 1,33 | 130.000 | 1,34 | 1,32 | 1,32 | 00:00:00 | | 2001-03-01 | 1,37 | 844.000 | 1,38 | 1,31 | 1,31 | 00:00:00 | | 2001-03-02 | 1,36 | 977.000 | 1,38 | 1,35 | 1,37 | 00:00:00 | | 2001-03-05 | 1,34 | 520.000 | 1,36 | 1,34 | 1,36 | 00:00:00 | | 2001-03-06 | 1,32 | 431.000 | 1,35 | 1,32 | 1,34 | 00:00:00 | | 2001-03-07 | 1,35 | 110.000 | 1,35 | 1,32 | 1,32 | 00:00:00 | | 2001-03-08 | 1,34 | 401.000 | 1,34 | 1,30 | 1,34 | 00:00:00 | | 2001-03-09 | 1,33 | 469.000 | 1,35 | 1,31 | 1,34 | 00:00:00 | | 2001-03-12 | 1,27 | 286.000 | 1,32 | 1,27 | 1,31 | 00:00:00 | | 2001-03-13 | 1,27 | 899.000 | 1,28 | 1,23 | 1,28 | 00:00:00 | | 2001-03-14 | 1,27 | 899.000 | 1,28 | 1,23 | 1,28 | 00:00:00 | | 2001-03-15 | 1,23 | 1.407.000 | 1,30 | 1,23 | 1,27 | 00:00:00 | | 2001-03-16 | 1,27 | 867.000 | 1,27 | 1,22 | 1,27 | 00:00:00 | | 2001-03-19 | 1,22 | 448.000 | 1,29 | 1,22 | 1,29 | 00:00:00 | | 2001-03-20 | 1,23 | 1.576.000 | 1,26 | 1,22 | 1,25 | 00:00:00 | | 2001-03-21 | 1,25 | 853.000 | 1,26 | 1,23 | 1,25 | 00:00:00 | | 2001-03-22 | 1,14 | 3.891.000 | 1,25 | 1,13 | 1,23 | 00:00:00 | | 2001-03-23 | 1,24 | 786.000 | 1,24 | 1,18 | 1,18 | 00:00:00 | | 2001-03-26 | 1,23 | 2.437.000 | 1,27 | 1,23 | 1,27 | 00:00:00 | | 2001-03-27 | 1,23 | 785.000 | 1,26 | 1,21 | 1,25 | 00:00:00 | | 2001-03-28 | 1,23 | 515.000 | 1,24 | 1,22 | 1,24 | 00:00:00 | | 2001-03-29 | 1,22 | 1.041.000 | 1,25 | 1,19 | 1,25 | 00:00:00 | | 2001-03-30 | 1,23 | 1.061.000 | 1,23 | 1,18 | 1,20 | 00:00:00 | | 2001-04-02 | 1,20 | 260.000 | 1,24 | 1,20 | 1,24 | 00:00:00 | | 2001-04-03 | 1,20 | 342.000 | 1,21 | 1,18 | 1,21 | 00:00:00 | | 2001-04-04 | 1,21 | 912.000 | 1,24 | 1,20 | 1,20 | 00:00:00 | | 2001-04-05 | 1,22 | 1.534.000 | 1,24 | 1,20 | 1,24 | 00:00:00 | | 2001-04-06 | 1,22 | 433.000 | 1,24 | 1,22 | 1,24 | 00:00:00 | | 2001-04-09 | 1,22 | 908.000 | 1,23 | 1,21 | 1,23 | 00:00:00 | | 2001-04-10 | 1,25 | 2.259.000 | 1,27 | 1,22 | 1,25 | 00:00:00 | | 2001-04-11 | 1,26 | 1.271.000 | 1,29 | 1,22 | 1,26 | 00:00:00 | | 2001-04-12 | 1,26 | 1.298.000 | 1,26 | 1,21 | 1,23 | 00:00:00 | | 2001-04-13 | 1,26 | 0 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2001-04-16 | 1,22 | 477.000 | 1,24 | 1,21 | 1,24 | 00:00:00 | | 2001-04-17 | 1,22 | 264.000 | 1,25 | 1,22 | 1,23 | 00:00:00 | | 2001-04-18 | 1,23 | 2.200.000 | 1,25 | 1,22 | 1,23 | 00:00:00 | | 2001-04-19 | 1,22 | 271.000 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2001-04-20 | 1,20 | 877.000 | 1,22 | 1,18 | 1,22 | 00:00:00 | | 2001-04-23 | 1,19 | 139.000 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2001-04-24 | 1,18 | 528.000 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2001-04-25 | 1,21 | 1.615.000 | 1,30 | 1,17 | 1,19 | 00:00:00 | | 2001-04-26 | 1,26 | 1.832.000 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2001-04-27 | 1,25 | 2.326.000 | 1,27 | 1,24 | 1,26 | 00:00:00 | | 2001-04-30 | 1,21 | 596.000 | 1,26 | 1,20 | 1,26 | 00:00:00 | | 2001-05-01 | 1,21 | 0 | 1,21 | 1,21 | 1,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
