|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-04 | 5,90 | 2.019.000 | 5,98 | 5,90 | 5,98 | 00:00:00 | | 2005-01-05 | 5,92 | 3.573.000 | 5,94 | 5,85 | 5,90 | 00:00:00 | | 2005-01-06 | 5,95 | 2.068.000 | 5,96 | 5,89 | 5,93 | 00:00:00 | | 2005-01-07 | 5,89 | 1.311.000 | 5,98 | 5,87 | 5,95 | 00:00:00 | | 2005-01-10 | 5,76 | 2.040.000 | 5,89 | 5,73 | 5,89 | 00:00:00 | | 2005-01-11 | 5,65 | 736.000 | 5,75 | 5,61 | 5,74 | 00:00:00 | | 2005-01-12 | 5,69 | 3.153.000 | 5,70 | 5,55 | 5,70 | 00:00:00 | | 2005-01-13 | 5,69 | 1.608.000 | 5,80 | 5,68 | 5,72 | 00:00:00 | | 2005-01-14 | 5,46 | 3.490.000 | 5,70 | 5,45 | 5,68 | 00:00:00 | | 2005-01-17 | 5,35 | 4.320.000 | 5,47 | 5,31 | 5,47 | 00:00:00 | | 2005-01-18 | 5,22 | 3.905.000 | 5,32 | 5,21 | 5,30 | 00:00:00 | | 2005-01-19 | 5,32 | 2.169.000 | 5,33 | 5,23 | 5,23 | 00:00:00 | | 2005-01-20 | 5,16 | 3.214.000 | 5,28 | 5,05 | 5,28 | 00:00:00 | | 2005-01-21 | 5,08 | 3.258.000 | 5,19 | 5,01 | 5,19 | 00:00:00 | | 2005-01-24 | 5,23 | 1.562.000 | 5,24 | 5,05 | 5,23 | 00:00:00 | | 2005-01-25 | 5,23 | 0 | 5,23 | 5,23 | 5,23 | 00:00:00 | | 2005-01-26 | 5,12 | 3.400.000 | 5,30 | 5,12 | 5,29 | 00:00:00 | | 2005-01-27 | 5,05 | 2.912.000 | 5,15 | 5,03 | 5,15 | 00:00:00 | | 2005-01-28 | 5,00 | 4.100.000 | 5,06 | 4,95 | 5,02 | 00:00:00 | | 2005-01-31 | 5,03 | 1.785.000 | 5,10 | 4,94 | 5,05 | 00:00:00 | | 2005-02-01 | 5,00 | 2.636.000 | 5,10 | 4,99 | 5,09 | 00:00:00 | | 2005-02-02 | 5,06 | 2.931.000 | 5,07 | 5,01 | 5,02 | 00:00:00 | | 2005-02-03 | 5,18 | 3.495.000 | 5,18 | 5,08 | 5,10 | 00:00:00 | | 2005-02-04 | 5,17 | 4.535.000 | 5,23 | 5,14 | 5,19 | 00:00:00 | | 2005-02-07 | 5,17 | 0 | 5,17 | 5,17 | 5,17 | 00:00:00 | | 2005-02-08 | 5,17 | 0 | 5,17 | 5,17 | 5,17 | 00:00:00 | | 2005-02-09 | 5,18 | 1.708.000 | 5,23 | 5,15 | 5,20 | 00:00:00 | | 2005-02-10 | 5,20 | 2.875.000 | 5,23 | 5,18 | 5,18 | 00:00:00 | | 2005-02-11 | 5,23 | 2.945.000 | 5,24 | 5,18 | 5,20 | 00:00:00 | | 2005-02-14 | 5,14 | 2.835.000 | 5,24 | 5,12 | 5,24 | 00:00:00 | | 2005-02-15 | 4,98 | 7.331.000 | 5,07 | 4,80 | 5,07 | 00:00:00 | | 2005-02-16 | 4,91 | 5.899.000 | 5,02 | 4,86 | 5,02 | 00:00:00 | | 2005-02-17 | 4,87 | 4.914.000 | 5,00 | 4,87 | 4,91 | 00:00:00 | | 2005-02-18 | 4,86 | 4.671.000 | 4,92 | 4,84 | 4,90 | 00:00:00 | | 2005-02-21 | 4,90 | 3.295.000 | 4,91 | 4,84 | 4,89 | 00:00:00 | | 2005-02-22 | 4,84 | 4.223.000 | 4,97 | 4,84 | 4,90 | 00:00:00 | | 2005-02-23 | 4,79 | 3.512.000 | 4,94 | 4,76 | 4,86 | 00:00:00 | | 2005-02-24 | 4,86 | 8.988.000 | 4,90 | 4,78 | 4,88 | 00:00:00 | | 2005-02-25 | 4,95 | 6.099.000 | 4,97 | 4,84 | 4,90 | 00:00:00 | | 2005-02-28 | 4,94 | 3.272.000 | 5,03 | 4,89 | 4,96 | 00:00:00 | | 2005-03-01 | 4,91 | 1.884.000 | 4,97 | 4,90 | 4,90 | 00:00:00 | | 2005-03-02 | 4,98 | 2.906.000 | 5,00 | 4,94 | 4,95 | 00:00:00 | | 2005-03-03 | 5,03 | 4.263.000 | 5,07 | 5,00 | 5,00 | 00:00:00 | | 2005-03-04 | 4,97 | 3.852.000 | 5,09 | 4,96 | 5,05 | 00:00:00 | | 2005-03-07 | 4,92 | 3.198.000 | 5,03 | 4,90 | 5,00 | 00:00:00 | | 2005-03-08 | 4,87 | 3.144.000 | 4,94 | 4,83 | 4,92 | 00:00:00 | | 2005-03-09 | 4,83 | 1.591.000 | 4,90 | 4,82 | 4,88 | 00:00:00 | | 2005-03-10 | 4,85 | 3.338.000 | 4,89 | 4,79 | 4,88 | 00:00:00 | | 2005-03-11 | 4,94 | 3.781.000 | 4,94 | 4,84 | 4,87 | 00:00:00 | | 2005-03-14 | 4,96 | 3.059.000 | 4,98 | 4,91 | 4,95 | 00:00:00 | | 2005-03-15 | 4,97 | 2.194.000 | 4,97 | 4,93 | 4,95 | 00:00:00 | | 2005-03-16 | 4,92 | 1.493.000 | 4,95 | 4,89 | 4,95 | 00:00:00 | | 2005-03-17 | 4,90 | 709.000 | 4,93 | 4,86 | 4,90 | 00:00:00 | | 2005-03-18 | 4,90 | 1.010.000 | 4,94 | 4,88 | 4,94 | 00:00:00 | | 2005-03-21 | 4,84 | 1.101.000 | 4,90 | 4,80 | 4,90 | 00:00:00 | | 2005-03-22 | 4,76 | 1.778.000 | 4,85 | 4,75 | 4,81 | 00:00:00 | | 2005-03-23 | 4,52 | 2.460.000 | 4,76 | 4,49 | 4,76 | 00:00:00 | | 2005-03-24 | 4,63 | 1.375.000 | 4,68 | 4,54 | 4,57 | 00:00:00 | | 2005-03-25 | 4,63 | 0 | 4,63 | 4,63 | 4,63 | 00:00:00 | | 2005-03-28 | 4,46 | 639.000 | 4,67 | 4,45 | 4,65 | 00:00:00 | | 2005-03-29 | 4,35 | 866.000 | 4,53 | 4,32 | 4,51 | 00:00:00 | | 2005-03-30 | 4,30 | 1.543.000 | 4,40 | 4,17 | 4,40 | 00:00:00 | | 2005-03-31 | 4,41 | 2.260.000 | 4,52 | 4,35 | 4,40 | 00:00:00 | | 2005-04-01 | 4,45 | 727.000 | 4,59 | 4,40 | 4,55 | 00:00:00 | | 2005-04-04 | 4,39 | 1.062.000 | 4,53 | 4,30 | 4,43 | 00:00:00 | | 2005-04-05 | 4,17 | 1.627.000 | 4,50 | 4,17 | 4,50 | 00:00:00 | | 2005-04-06 | 4,00 | 1.328.000 | 4,23 | 4,00 | 4,22 | 00:00:00 | | 2005-04-07 | 4,15 | 1.700.000 | 4,20 | 3,98 | 4,05 | 00:00:00 | | 2005-04-08 | 4,14 | 1.221.000 | 4,23 | 4,14 | 4,17 | 00:00:00 | | 2005-04-11 | 4,02 | 2.377.000 | 4,15 | 4,00 | 4,15 | 00:00:00 | | 2005-04-12 | 4,05 | 1.596.000 | 4,10 | 3,99 | 4,03 | 00:00:00 | | 2005-04-13 | 4,05 | 715.000 | 4,10 | 4,01 | 4,10 | 00:00:00 | | 2005-04-14 | 3,91 | 1.792.000 | 4,05 | 3,90 | 4,03 | 00:00:00 | | 2005-04-15 | 3,90 | 1.212.000 | 4,01 | 3,88 | 3,94 | 00:00:00 | | 2005-04-18 | 3,90 | 939.000 | 3,91 | 3,82 | 3,90 | 00:00:00 | | 2005-04-19 | 4,20 | 2.131.000 | 4,20 | 3,90 | 3,90 | 00:00:00 | | 2005-04-20 | 4,25 | 3.158.000 | 4,35 | 4,10 | 4,34 | 00:00:00 | | 2005-04-21 | 4,25 | 0 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2005-04-22 | 4,22 | 678.000 | 4,26 | 4,22 | 4,26 | 00:00:00 | | 2005-04-25 | 4,23 | 754.000 | 4,33 | 4,15 | 4,23 | 00:00:00 | | 2005-04-26 | 4,18 | 1.479.000 | 4,25 | 4,16 | 4,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
