|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-04-26 | 4,18 | 1.479.000 | 4,25 | 4,16 | 4,20 | 00:00:00 | | 2005-04-27 | 4,08 | 626.000 | 4,22 | 4,08 | 4,22 | 00:00:00 | | 2005-04-28 | 4,05 | 895.000 | 4,10 | 4,05 | 4,07 | 00:00:00 | | 2005-04-29 | 4,04 | 849.000 | 4,06 | 3,98 | 4,04 | 00:00:00 | | 2005-05-02 | 3,92 | 823.000 | 4,07 | 3,90 | 4,07 | 00:00:00 | | 2005-05-03 | 3,83 | 1.303.000 | 3,99 | 3,83 | 3,99 | 00:00:00 | | 2005-05-04 | 3,87 | 1.779.000 | 3,93 | 3,75 | 3,91 | 00:00:00 | | 2005-05-05 | 3,83 | 1.026.000 | 3,93 | 3,83 | 3,89 | 00:00:00 | | 2005-05-06 | 3,87 | 687.000 | 3,93 | 3,87 | 3,89 | 00:00:00 | | 2005-05-09 | 3,90 | 1.409.000 | 3,92 | 3,87 | 3,90 | 00:00:00 | | 2005-05-10 | 3,79 | 1.964.000 | 3,90 | 3,75 | 3,90 | 00:00:00 | | 2005-05-11 | 3,70 | 2.509.000 | 3,79 | 3,67 | 3,79 | 00:00:00 | | 2005-05-12 | 3,66 | 2.773.000 | 3,75 | 3,65 | 3,71 | 00:00:00 | | 2005-05-13 | 3,64 | 4.842.000 | 3,68 | 3,61 | 3,66 | 00:00:00 | | 2005-05-16 | 3,56 | 1.518.000 | 3,64 | 3,45 | 3,64 | 00:00:00 | | 2005-05-17 | 3,58 | 1.099.000 | 3,65 | 3,52 | 3,59 | 00:00:00 | | 2005-05-18 | 3,67 | 2.269.000 | 3,70 | 3,60 | 3,65 | 00:00:00 | | 2005-05-19 | 3,62 | 3.139.000 | 3,67 | 3,62 | 3,67 | 00:00:00 | | 2005-05-20 | 3,63 | 3.091.000 | 3,65 | 3,58 | 3,65 | 00:00:00 | | 2005-05-23 | 3,66 | 1.594.000 | 3,71 | 3,61 | 3,69 | 00:00:00 | | 2005-05-24 | 3,69 | 754.000 | 3,73 | 3,63 | 3,63 | 00:00:00 | | 2005-05-25 | 3,73 | 1.132.000 | 3,75 | 3,67 | 3,70 | 00:00:00 | | 2005-05-26 | 3,73 | 0 | 3,73 | 3,73 | 3,73 | 00:00:00 | | 2005-05-27 | 3,94 | 1.812.000 | 4,01 | 3,76 | 3,76 | 00:00:00 | | 2005-05-30 | 3,92 | 874.000 | 3,99 | 3,91 | 3,99 | 00:00:00 | | 2005-05-31 | 3,93 | 3.395.000 | 3,96 | 3,90 | 3,90 | 00:00:00 | | 2005-06-01 | 3,97 | 1.986.000 | 3,99 | 3,93 | 3,95 | 00:00:00 | | 2005-06-02 | 4,22 | 3.490.000 | 4,22 | 4,00 | 4,00 | 00:00:00 | | 2005-06-03 | 4,35 | 2.096.000 | 4,35 | 4,18 | 4,20 | 00:00:00 | | 2005-06-06 | 4,36 | 2.861.000 | 4,47 | 4,00 | 4,17 | 00:00:00 | | 2005-06-07 | 4,27 | 2.529.000 | 4,40 | 4,27 | 4,29 | 00:00:00 | | 2005-06-08 | 4,13 | 840.000 | 4,35 | 4,11 | 4,35 | 00:00:00 | | 2005-06-09 | 4,25 | 984.000 | 4,25 | 3,97 | 4,00 | 00:00:00 | | 2005-06-10 | 4,38 | 1.726.000 | 4,49 | 4,21 | 4,21 | 00:00:00 | | 2005-06-13 | 4,40 | 989.000 | 4,48 | 4,33 | 4,40 | 00:00:00 | | 2005-06-14 | 4,41 | 552.000 | 4,41 | 4,29 | 4,40 | 00:00:00 | | 2005-06-15 | 4,30 | 2.107.000 | 4,39 | 4,15 | 4,39 | 00:00:00 | | 2005-06-16 | 4,38 | 1.152.000 | 4,40 | 4,26 | 4,36 | 00:00:00 | | 2005-06-17 | 4,35 | 812.000 | 4,45 | 4,31 | 4,45 | 00:00:00 | | 2005-06-20 | 4,44 | 1.960.000 | 4,44 | 4,27 | 4,39 | 00:00:00 | | 2005-06-21 | 4,51 | 1.333.000 | 4,54 | 4,41 | 4,44 | 00:00:00 | | 2005-06-22 | 4,62 | 2.536.000 | 4,62 | 4,49 | 4,49 | 00:00:00 | | 2005-06-23 | 4,55 | 1.805.000 | 4,70 | 4,55 | 4,65 | 00:00:00 | | 2005-06-24 | 4,38 | 2.274.000 | 4,56 | 4,20 | 4,50 | 00:00:00 | | 2005-06-27 | 4,31 | 2.021.000 | 4,40 | 4,27 | 4,39 | 00:00:00 | | 2005-06-28 | 4,46 | 1.130.000 | 4,49 | 4,35 | 4,35 | 00:00:00 | | 2005-06-29 | 4,44 | 776.000 | 4,54 | 4,44 | 4,54 | 00:00:00 | | 2005-06-30 | 4,55 | 1.418.000 | 4,58 | 4,35 | 4,40 | 00:00:00 | | 2005-07-01 | 4,61 | 587.000 | 4,62 | 4,52 | 4,58 | 00:00:00 | | 2005-07-04 | 4,56 | 468.000 | 4,61 | 4,40 | 4,51 | 00:00:00 | | 2005-07-05 | 4,52 | 1.576.000 | 4,57 | 4,42 | 4,52 | 00:00:00 | | 2005-07-06 | 4,46 | 2.066.000 | 4,52 | 4,25 | 4,44 | 00:00:00 | | 2005-07-07 | 4,60 | 2.341.000 | 4,60 | 4,30 | 4,30 | 00:00:00 | | 2005-07-08 | 4,60 | 1.002.000 | 4,69 | 4,49 | 4,59 | 00:00:00 | | 2005-07-11 | 4,75 | 1.372.000 | 4,78 | 4,60 | 4,60 | 00:00:00 | | 2005-07-12 | 4,85 | 2.209.000 | 4,96 | 4,70 | 4,78 | 00:00:00 | | 2005-07-13 | 4,76 | 1.250.000 | 4,94 | 4,76 | 4,94 | 00:00:00 | | 2005-07-14 | 4,74 | 1.716.000 | 4,85 | 4,70 | 4,78 | 00:00:00 | | 2005-07-15 | 4,65 | 821.000 | 4,80 | 4,65 | 4,71 | 00:00:00 | | 2005-07-18 | 4,63 | 567.000 | 4,70 | 4,61 | 4,70 | 00:00:00 | | 2005-07-19 | 4,68 | 573.000 | 4,75 | 4,55 | 4,61 | 00:00:00 | | 2005-07-20 | 4,82 | 371.000 | 4,83 | 4,61 | 4,65 | 00:00:00 | | 2005-07-21 | 4,86 | 667.000 | 4,86 | 4,71 | 4,80 | 00:00:00 | | 2005-07-22 | 4,82 | 1.281.000 | 4,86 | 4,77 | 4,85 | 00:00:00 | | 2005-07-25 | 4,67 | 1.346.000 | 4,82 | 4,58 | 4,82 | 00:00:00 | | 2005-07-26 | 4,62 | 987.000 | 4,80 | 4,61 | 4,67 | 00:00:00 | | 2005-07-27 | 4,72 | 506.000 | 4,77 | 4,62 | 4,65 | 00:00:00 | | 2005-07-28 | 4,77 | 812.000 | 4,83 | 4,70 | 4,70 | 00:00:00 | | 2005-07-29 | 4,76 | 756.000 | 4,79 | 4,70 | 4,74 | 00:00:00 | | 2005-08-01 | 4,83 | 694.000 | 4,85 | 4,67 | 4,70 | 00:00:00 | | 2005-08-02 | 4,91 | 957.000 | 4,93 | 4,85 | 4,85 | 00:00:00 | | 2005-08-03 | 5,02 | 3.833.000 | 5,02 | 4,90 | 4,98 | 00:00:00 | | 2005-08-04 | 5,03 | 2.977.000 | 5,11 | 4,92 | 4,93 | 00:00:00 | | 2005-08-05 | 5,00 | 1.174.000 | 5,05 | 4,96 | 5,04 | 00:00:00 | | 2005-08-08 | 4,98 | 881.000 | 5,02 | 4,91 | 5,00 | 00:00:00 | | 2005-08-09 | 5,11 | 1.147.000 | 5,11 | 4,95 | 4,97 | 00:00:00 | | 2005-08-10 | 4,98 | 3.150.000 | 5,23 | 4,94 | 5,13 | 00:00:00 | | 2005-08-11 | 4,95 | 1.441.000 | 5,08 | 4,90 | 5,00 | 00:00:00 | | 2005-08-12 | 5,00 | 1.614.000 | 5,00 | 4,80 | 4,85 | 00:00:00 | | 2005-08-15 | 5,03 | 982.000 | 5,06 | 4,92 | 5,00 | 00:00:00 | | 2005-08-16 | 4,99 | 1.174.000 | 5,09 | 4,97 | 5,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
