|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-14 | 2,89 | 1.460.000 | 2,95 | 2,89 | 2,94 | 00:00:00 | | 2003-10-15 | 2,85 | 695.000 | 2,92 | 2,85 | 2,90 | 00:00:00 | | 2003-10-16 | 2,83 | 911.000 | 2,90 | 2,83 | 2,89 | 00:00:00 | | 2003-10-17 | 2,85 | 741.000 | 2,91 | 2,80 | 2,83 | 00:00:00 | | 2003-10-20 | 2,92 | 993.000 | 2,92 | 2,85 | 2,87 | 00:00:00 | | 2003-10-21 | 2,90 | 3.999.000 | 3,01 | 2,89 | 2,93 | 00:00:00 | | 2003-10-22 | 2,89 | 1.704.000 | 2,93 | 2,89 | 2,91 | 00:00:00 | | 2003-10-23 | 2,82 | 1.442.000 | 2,89 | 2,76 | 2,89 | 00:00:00 | | 2003-10-24 | 2,87 | 1.060.000 | 2,87 | 2,80 | 2,80 | 00:00:00 | | 2003-10-27 | 2,92 | 1.738.000 | 2,92 | 2,84 | 2,84 | 00:00:00 | | 2003-10-28 | 2,90 | 1.004.000 | 2,96 | 2,90 | 2,94 | 00:00:00 | | 2003-10-29 | 2,90 | 630.000 | 2,96 | 2,83 | 2,94 | 00:00:00 | | 2003-10-30 | 3,03 | 3.899.000 | 3,10 | 2,95 | 3,02 | 00:00:00 | | 2003-10-31 | 3,02 | 1.345.000 | 3,06 | 2,95 | 3,04 | 00:00:00 | | 2003-11-03 | 2,99 | 1.429.000 | 3,05 | 2,97 | 3,04 | 00:00:00 | | 2003-11-04 | 3,03 | 3.040.000 | 3,09 | 2,98 | 3,00 | 00:00:00 | | 2003-11-05 | 3,05 | 1.356.000 | 3,11 | 3,04 | 3,05 | 00:00:00 | | 2003-11-06 | 3,01 | 1.260.000 | 3,06 | 3,01 | 3,06 | 00:00:00 | | 2003-11-07 | 3,03 | 909.000 | 3,08 | 3,01 | 3,08 | 00:00:00 | | 2003-11-10 | 2,97 | 735.000 | 3,04 | 2,97 | 3,04 | 00:00:00 | | 2003-11-11 | 3,00 | 881.000 | 3,02 | 2,85 | 2,98 | 00:00:00 | | 2003-11-12 | 2,98 | 1.002.000 | 3,00 | 2,97 | 3,00 | 00:00:00 | | 2003-11-13 | 2,97 | 1.227.000 | 3,00 | 2,95 | 2,99 | 00:00:00 | | 2003-11-14 | 3,00 | 1.846.000 | 3,01 | 2,96 | 2,97 | 00:00:00 | | 2003-11-17 | 3,07 | 2.101.000 | 3,07 | 2,97 | 2,99 | 00:00:00 | | 2003-11-18 | 3,17 | 2.815.000 | 3,18 | 3,07 | 3,07 | 00:00:00 | | 2003-11-19 | 3,12 | 803.000 | 3,16 | 3,12 | 3,14 | 00:00:00 | | 2003-11-20 | 3,17 | 915.000 | 3,21 | 3,12 | 3,14 | 00:00:00 | | 2003-11-21 | 3,25 | 1.418.000 | 3,25 | 3,15 | 3,17 | 00:00:00 | | 2003-11-24 | 3,36 | 1.262.000 | 3,41 | 3,23 | 3,23 | 00:00:00 | | 2003-11-25 | 3,47 | 3.330.000 | 3,55 | 3,37 | 3,37 | 00:00:00 | | 2003-11-26 | 3,40 | 1.473.000 | 3,46 | 3,40 | 3,45 | 00:00:00 | | 2003-11-27 | 3,46 | 1.107.000 | 3,46 | 3,35 | 3,40 | 00:00:00 | | 2003-11-28 | 3,58 | 1.417.000 | 3,59 | 3,42 | 3,46 | 00:00:00 | | 2003-12-01 | 3,58 | 1.905.000 | 3,65 | 3,50 | 3,52 | 00:00:00 | | 2003-12-02 | 3,50 | 2.984.000 | 3,60 | 3,50 | 3,60 | 00:00:00 | | 2003-12-03 | 3,45 | 1.567.000 | 3,53 | 3,44 | 3,50 | 00:00:00 | | 2003-12-04 | 3,46 | 1.416.000 | 3,49 | 3,29 | 3,45 | 00:00:00 | | 2003-12-05 | 3,50 | 1.697.000 | 3,55 | 3,45 | 3,45 | 00:00:00 | | 2003-12-08 | 3,56 | 2.095.000 | 3,58 | 3,42 | 3,46 | 00:00:00 | | 2003-12-09 | 3,55 | 1.296.000 | 3,60 | 3,54 | 3,58 | 00:00:00 | | 2003-12-10 | 3,48 | 1.099.000 | 3,59 | 3,44 | 3,58 | 00:00:00 | | 2003-12-11 | 3,50 | 1.891.000 | 3,52 | 3,43 | 3,48 | 00:00:00 | | 2003-12-12 | 3,48 | 479.000 | 3,52 | 3,47 | 3,51 | 00:00:00 | | 2003-12-15 | 3,48 | 816.000 | 3,54 | 3,45 | 3,54 | 00:00:00 | | 2003-12-16 | 3,53 | 984.000 | 3,57 | 3,46 | 3,47 | 00:00:00 | | 2003-12-17 | 3,56 | 1.068.000 | 3,63 | 3,53 | 3,53 | 00:00:00 | | 2003-12-18 | 3,78 | 1.097.000 | 3,78 | 3,55 | 3,55 | 00:00:00 | | 2003-12-19 | 3,82 | 670.000 | 3,82 | 3,72 | 3,75 | 00:00:00 | | 2003-12-22 | 3,80 | 1.532.000 | 3,81 | 3,74 | 3,81 | 00:00:00 | | 2003-12-23 | 3,76 | 1.119.000 | 3,80 | 3,72 | 3,80 | 00:00:00 | | 2003-12-24 | 3,76 | 0 | 3,76 | 3,76 | 3,76 | 00:00:00 | | 2003-12-25 | 3,76 | 0 | 3,76 | 3,76 | 3,76 | 00:00:00 | | 2003-12-26 | 3,94 | 2.442.000 | 3,98 | 3,86 | 3,88 | 00:00:00 | | 2003-12-29 | 3,98 | 1.005.000 | 4,05 | 3,95 | 4,00 | 00:00:00 | | 2003-12-30 | 3,98 | 623.000 | 4,00 | 3,96 | 4,00 | 00:00:00 | | 2003-12-31 | 3,98 | 0 | 3,98 | 3,98 | 3,98 | 00:00:00 | | 2004-01-01 | 3,98 | 0 | 3,98 | 3,98 | 3,98 | 00:00:00 | | 2004-01-02 | 4,00 | 821.000 | 4,03 | 3,98 | 3,99 | 00:00:00 | | 2004-01-05 | 4,10 | 3.317.000 | 4,10 | 4,00 | 4,00 | 00:00:00 | | 2004-01-06 | 4,11 | 1.737.000 | 4,17 | 4,04 | 4,07 | 00:00:00 | | 2004-01-07 | 4,18 | 1.064.000 | 4,26 | 4,10 | 4,12 | 00:00:00 | | 2004-01-08 | 4,15 | 763.000 | 4,20 | 4,10 | 4,20 | 00:00:00 | | 2004-01-09 | 4,28 | 1.965.000 | 4,28 | 4,17 | 4,18 | 00:00:00 | | 2004-01-12 | 4,42 | 2.006.000 | 4,44 | 4,21 | 4,21 | 00:00:00 | | 2004-01-13 | 4,34 | 977.000 | 4,45 | 4,31 | 4,45 | 00:00:00 | | 2004-01-14 | 4,28 | 1.534.000 | 4,40 | 4,10 | 4,35 | 00:00:00 | | 2004-01-15 | 4,26 | 551.000 | 4,28 | 4,18 | 4,20 | 00:00:00 | | 2004-01-16 | 4,23 | 1.144.000 | 4,25 | 4,18 | 4,20 | 00:00:00 | | 2004-01-19 | 4,27 | 134.000 | 4,28 | 4,20 | 4,20 | 00:00:00 | | 2004-01-20 | 4,33 | 619.000 | 4,35 | 4,30 | 4,30 | 00:00:00 | | 2004-01-21 | 4,29 | 816.000 | 4,34 | 4,25 | 4,34 | 00:00:00 | | 2004-01-22 | 4,25 | 1.059.000 | 4,27 | 4,19 | 4,20 | 00:00:00 | | 2004-01-23 | 4,43 | 1.344.000 | 4,50 | 4,31 | 4,31 | 00:00:00 | | 2004-01-26 | 4,74 | 1.217.000 | 4,80 | 4,54 | 4,54 | 00:00:00 | | 2004-01-27 | 4,72 | 1.537.000 | 4,90 | 4,62 | 4,83 | 00:00:00 | | 2004-01-28 | 4,65 | 1.563.000 | 4,86 | 4,60 | 4,77 | 00:00:00 | | 2004-01-29 | 4,38 | 2.073.000 | 4,68 | 4,27 | 4,68 | 00:00:00 | | 2004-01-30 | 4,35 | 3.580.000 | 4,46 | 4,20 | 4,30 | 00:00:00 | | 2004-02-02 | 4,55 | 1.294.000 | 4,66 | 4,28 | 4,40 | 00:00:00 | | 2004-02-03 | 4,68 | 3.139.000 | 4,70 | 4,60 | 4,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
