|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-09-14 | 5,51 | 1.139.000 | 5,57 | 5,40 | 5,40 | 00:00:00 | | 2004-09-15 | 5,52 | 854.000 | 5,58 | 5,45 | 5,52 | 00:00:00 | | 2004-09-16 | 5,69 | 727.000 | 5,69 | 5,59 | 5,59 | 00:00:00 | | 2004-09-17 | 5,66 | 554.000 | 5,77 | 5,65 | 5,70 | 00:00:00 | | 2004-09-20 | 5,61 | 769.000 | 5,70 | 5,61 | 5,70 | 00:00:00 | | 2004-09-21 | 5,46 | 926.000 | 5,66 | 5,46 | 5,60 | 00:00:00 | | 2004-09-22 | 5,23 | 1.755.000 | 5,50 | 5,10 | 5,50 | 00:00:00 | | 2004-09-23 | 5,09 | 1.642.000 | 5,26 | 5,05 | 5,26 | 00:00:00 | | 2004-09-24 | 5,12 | 791.000 | 5,25 | 5,05 | 5,11 | 00:00:00 | | 2004-09-27 | 5,20 | 913.000 | 5,24 | 5,10 | 5,13 | 00:00:00 | | 2004-09-28 | 5,42 | 1.994.000 | 5,45 | 5,16 | 5,22 | 00:00:00 | | 2004-09-29 | 5,30 | 2.629.000 | 5,46 | 5,18 | 5,45 | 00:00:00 | | 2004-09-30 | 5,34 | 2.199.000 | 5,38 | 5,18 | 5,30 | 00:00:00 | | 2004-10-01 | 5,18 | 2.316.000 | 5,38 | 5,13 | 5,38 | 00:00:00 | | 2004-10-04 | 5,09 | 2.892.000 | 5,25 | 5,06 | 5,22 | 00:00:00 | | 2004-10-05 | 5,05 | 2.105.000 | 5,20 | 5,02 | 5,09 | 00:00:00 | | 2004-10-06 | 5,01 | 1.421.000 | 5,05 | 4,90 | 5,05 | 00:00:00 | | 2004-10-07 | 5,03 | 2.490.000 | 5,12 | 5,00 | 5,02 | 00:00:00 | | 2004-10-08 | 5,01 | 2.194.000 | 5,14 | 4,98 | 5,08 | 00:00:00 | | 2004-10-11 | 5,08 | 224.000 | 5,10 | 5,04 | 5,04 | 00:00:00 | | 2004-10-12 | 5,08 | 0 | 5,08 | 5,08 | 5,08 | 00:00:00 | | 2004-10-13 | 4,92 | 1.674.000 | 5,10 | 4,91 | 5,10 | 00:00:00 | | 2004-10-14 | 4,92 | 1.542.000 | 4,99 | 4,90 | 4,93 | 00:00:00 | | 2004-10-15 | 5,04 | 1.042.000 | 5,25 | 4,97 | 5,02 | 00:00:00 | | 2004-10-18 | 4,97 | 496.000 | 5,05 | 4,97 | 5,05 | 00:00:00 | | 2004-10-19 | 4,89 | 2.956.000 | 5,03 | 4,83 | 5,00 | 00:00:00 | | 2004-10-20 | 5,07 | 1.679.000 | 5,07 | 4,80 | 4,90 | 00:00:00 | | 2004-10-21 | 5,05 | 500.000 | 5,09 | 5,01 | 5,04 | 00:00:00 | | 2004-10-22 | 5,01 | 837.000 | 5,16 | 5,00 | 5,10 | 00:00:00 | | 2004-10-25 | 5,04 | 1.273.000 | 5,05 | 4,95 | 5,00 | 00:00:00 | | 2004-10-26 | 5,01 | 972.000 | 5,10 | 5,00 | 5,10 | 00:00:00 | | 2004-10-27 | 5,05 | 608.000 | 5,07 | 5,00 | 5,01 | 00:00:00 | | 2004-10-28 | 5,15 | 631.000 | 5,22 | 5,00 | 5,05 | 00:00:00 | | 2004-10-29 | 5,20 | 565.000 | 5,20 | 5,12 | 5,19 | 00:00:00 | | 2004-11-01 | 5,15 | 205.000 | 5,20 | 5,13 | 5,20 | 00:00:00 | | 2004-11-02 | 5,15 | 0 | 5,15 | 5,15 | 5,15 | 00:00:00 | | 2004-11-03 | 5,25 | 1.510.000 | 5,28 | 5,18 | 5,20 | 00:00:00 | | 2004-11-04 | 5,19 | 1.573.000 | 5,28 | 5,19 | 5,25 | 00:00:00 | | 2004-11-05 | 5,12 | 1.231.000 | 5,22 | 5,10 | 5,22 | 00:00:00 | | 2004-11-08 | 5,13 | 764.000 | 5,18 | 5,12 | 5,15 | 00:00:00 | | 2004-11-09 | 5,02 | 2.919.000 | 5,15 | 4,92 | 5,15 | 00:00:00 | | 2004-11-10 | 5,08 | 3.402.000 | 5,15 | 5,05 | 5,10 | 00:00:00 | | 2004-11-11 | 5,04 | 1.209.000 | 5,09 | 5,00 | 5,06 | 00:00:00 | | 2004-11-12 | 5,18 | 1.743.000 | 5,18 | 5,06 | 5,09 | 00:00:00 | | 2004-11-15 | 5,18 | 0 | 5,18 | 5,18 | 5,18 | 00:00:00 | | 2004-11-16 | 5,20 | 2.474.000 | 5,31 | 5,15 | 5,20 | 00:00:00 | | 2004-11-17 | 5,28 | 2.880.000 | 5,33 | 5,20 | 5,22 | 00:00:00 | | 2004-11-18 | 5,20 | 836.000 | 5,30 | 5,20 | 5,28 | 00:00:00 | | 2004-11-19 | 5,28 | 1.211.000 | 5,29 | 5,24 | 5,25 | 00:00:00 | | 2004-11-22 | 5,30 | 2.110.000 | 5,34 | 5,26 | 5,29 | 00:00:00 | | 2004-11-23 | 5,23 | 385.000 | 5,30 | 5,23 | 5,28 | 00:00:00 | | 2004-11-24 | 5,25 | 3.818.000 | 5,28 | 5,23 | 5,28 | 00:00:00 | | 2004-11-25 | 5,36 | 1.250.000 | 5,37 | 5,26 | 5,27 | 00:00:00 | | 2004-11-26 | 5,38 | 503.000 | 5,40 | 5,29 | 5,34 | 00:00:00 | | 2004-11-29 | 5,35 | 1.107.000 | 5,40 | 5,30 | 5,40 | 00:00:00 | | 2004-11-30 | 5,50 | 2.036.000 | 5,50 | 5,34 | 5,35 | 00:00:00 | | 2004-12-01 | 5,54 | 1.815.000 | 5,54 | 5,45 | 5,52 | 00:00:00 | | 2004-12-02 | 5,68 | 2.517.000 | 5,69 | 5,50 | 5,50 | 00:00:00 | | 2004-12-03 | 5,61 | 1.122.000 | 5,72 | 5,60 | 5,69 | 00:00:00 | | 2004-12-06 | 5,50 | 2.033.000 | 5,64 | 5,28 | 5,61 | 00:00:00 | | 2004-12-07 | 5,32 | 2.850.000 | 5,49 | 5,28 | 5,49 | 00:00:00 | | 2004-12-08 | 5,58 | 882.000 | 5,60 | 5,28 | 5,34 | 00:00:00 | | 2004-12-09 | 5,45 | 1.011.000 | 5,60 | 5,45 | 5,59 | 00:00:00 | | 2004-12-10 | 5,57 | 2.309.000 | 5,58 | 5,48 | 5,50 | 00:00:00 | | 2004-12-13 | 5,61 | 1.372.000 | 5,68 | 5,52 | 5,52 | 00:00:00 | | 2004-12-14 | 5,72 | 1.840.000 | 5,72 | 5,63 | 5,66 | 00:00:00 | | 2004-12-15 | 5,81 | 3.705.000 | 5,82 | 5,68 | 5,73 | 00:00:00 | | 2004-12-16 | 5,92 | 1.589.000 | 5,99 | 5,78 | 5,78 | 00:00:00 | | 2004-12-17 | 5,85 | 1.492.000 | 5,99 | 5,78 | 5,96 | 00:00:00 | | 2004-12-20 | 5,85 | 1.384.000 | 5,96 | 5,85 | 5,90 | 00:00:00 | | 2004-12-21 | 5,85 | 2.319.000 | 5,90 | 5,78 | 5,85 | 00:00:00 | | 2004-12-22 | 5,82 | 1.332.000 | 5,87 | 5,82 | 5,84 | 00:00:00 | | 2004-12-23 | 5,80 | 1.871.000 | 5,85 | 5,72 | 5,85 | 00:00:00 | | 2004-12-24 | 5,80 | 0 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2004-12-27 | 5,86 | 1.020.000 | 5,91 | 5,81 | 5,81 | 00:00:00 | | 2004-12-28 | 5,93 | 820.000 | 5,93 | 5,86 | 5,86 | 00:00:00 | | 2004-12-29 | 5,90 | 1.329.000 | 5,96 | 5,90 | 5,93 | 00:00:00 | | 2004-12-30 | 5,98 | 803.000 | 5,98 | 5,90 | 5,95 | 00:00:00 | | 2004-12-31 | 5,98 | 0 | 5,98 | 5,98 | 5,98 | 00:00:00 | | 2005-01-03 | 5,95 | 2.150.000 | 5,96 | 5,87 | 5,94 | 00:00:00 | | 2005-01-04 | 5,90 | 2.019.000 | 5,98 | 5,90 | 5,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
