|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-05-01 | 1,21 | 0 | 1,21 | 1,21 | 1,21 | 00:00:00 | | 2001-05-02 | 1,21 | 0 | 1,21 | 1,21 | 1,21 | 00:00:00 | | 2001-05-03 | 1,26 | 644.000 | 1,26 | 1,20 | 1,21 | 00:00:00 | | 2001-05-04 | 1,23 | 286.000 | 1,25 | 1,23 | 1,25 | 00:00:00 | | 2001-05-07 | 1,24 | 394.000 | 1,25 | 1,22 | 1,22 | 00:00:00 | | 2001-05-08 | 1,25 | 1.364.000 | 1,26 | 1,23 | 1,24 | 00:00:00 | | 2001-05-09 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2001-05-10 | 1,28 | 1.678.000 | 1,30 | 1,27 | 1,29 | 00:00:00 | | 2001-05-11 | 1,23 | 445.000 | 1,28 | 1,23 | 1,28 | 00:00:00 | | 2001-05-14 | 1,23 | 41.000 | 1,25 | 1,23 | 1,25 | 00:00:00 | | 2001-05-15 | 1,26 | 859.000 | 1,26 | 1,22 | 1,22 | 00:00:00 | | 2001-05-16 | 1,26 | 2.705.000 | 1,26 | 1,22 | 1,26 | 00:00:00 | | 2001-05-17 | 1,24 | 218.000 | 1,26 | 1,23 | 1,26 | 00:00:00 | | 2001-05-18 | 1,22 | 471.000 | 1,25 | 1,20 | 1,24 | 00:00:00 | | 2001-05-21 | 1,21 | 79.000 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2001-05-22 | 1,20 | 866.000 | 1,23 | 1,11 | 1,22 | 00:00:00 | | 2001-05-23 | 1,18 | 1.005.000 | 1,21 | 1,18 | 1,20 | 00:00:00 | | 2001-05-24 | 1,22 | 335.000 | 1,22 | 1,19 | 1,20 | 00:00:00 | | 2001-05-25 | 1,20 | 381.000 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2001-05-28 | 1,19 | 1.456.000 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2001-05-29 | 1,18 | 2.076.000 | 1,20 | 1,17 | 1,20 | 00:00:00 | | 2001-05-30 | 1,18 | 0 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2001-05-31 | 1,17 | 286.000 | 1,19 | 1,15 | 1,19 | 00:00:00 | | 2001-06-01 | 1,16 | 406.000 | 1,19 | 1,15 | 1,19 | 00:00:00 | | 2001-06-04 | 1,20 | 699.000 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2001-06-05 | 1,21 | 1.015.000 | 1,22 | 1,19 | 1,20 | 00:00:00 | | 2001-06-06 | 1,19 | 580.000 | 1,22 | 1,19 | 1,22 | 00:00:00 | | 2001-06-07 | 1,18 | 316.000 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2001-06-08 | 1,17 | 177.000 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2001-06-11 | 1,17 | 1.884.000 | 1,19 | 1,15 | 1,18 | 00:00:00 | | 2001-06-12 | 1,14 | 334.000 | 1,17 | 1,13 | 1,17 | 00:00:00 | | 2001-06-13 | 1,15 | 420.000 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2001-06-14 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2001-06-15 | 1,14 | 434.000 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2001-06-18 | 1,10 | 485.000 | 1,14 | 1,07 | 1,14 | 00:00:00 | | 2001-06-19 | 1,09 | 305.000 | 1,11 | 1,09 | 1,11 | 00:00:00 | | 2001-06-20 | 1,06 | 1.340.000 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2001-06-21 | 1,09 | 322.000 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2001-06-22 | 1,11 | 536.000 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2001-06-25 | 1,13 | 556.000 | 1,14 | 1,10 | 1,11 | 00:00:00 | | 2001-06-26 | 1,14 | 517.000 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2001-06-27 | 1,07 | 805.000 | 1,14 | 1,07 | 1,11 | 00:00:00 | | 2001-06-28 | 1,06 | 714.000 | 1,10 | 1,05 | 1,09 | 00:00:00 | | 2001-06-29 | 1,12 | 285.000 | 1,12 | 1,07 | 1,07 | 00:00:00 | | 2001-07-02 | 1,08 | 132.000 | 1,11 | 1,08 | 1,11 | 00:00:00 | | 2001-07-03 | 1,08 | 417.000 | 1,11 | 1,08 | 1,10 | 00:00:00 | | 2001-07-04 | 1,08 | 0 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2001-07-05 | 1,07 | 1.979.000 | 1,10 | 1,07 | 1,10 | 00:00:00 | | 2001-07-06 | 1,07 | 534.000 | 1,07 | 1,05 | 1,07 | 00:00:00 | | 2001-07-09 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2001-07-10 | 1,08 | 166.000 | 1,08 | 1,05 | 1,07 | 00:00:00 | | 2001-07-11 | 1,06 | 1.014.000 | 1,06 | 1,01 | 1,04 | 00:00:00 | | 2001-07-12 | 1,05 | 187.000 | 1,05 | 1,03 | 1,04 | 00:00:00 | | 2001-07-13 | 1,01 | 527.000 | 1,05 | 1,01 | 1,05 | 00:00:00 | | 2001-07-16 | 1,04 | 106.000 | 1,05 | 1,03 | 1,03 | 00:00:00 | | 2001-07-17 | 1,05 | 614.000 | 1,05 | 1,03 | 1,04 | 00:00:00 | | 2001-07-18 | 1,03 | 893.000 | 1,04 | 1,03 | 1,04 | 00:00:00 | | 2001-07-19 | 1,04 | 1.473.000 | 1,04 | 1,03 | 1,04 | 00:00:00 | | 2001-07-20 | 1,04 | 1.108.000 | 1,04 | 1,00 | 1,04 | 00:00:00 | | 2001-07-23 | 1,02 | 985.000 | 1,04 | 1,02 | 1,04 | 00:00:00 | | 2001-07-24 | 1,04 | 796.000 | 1,04 | 1,01 | 1,04 | 00:00:00 | | 2001-07-25 | 1,03 | 326.000 | 1,03 | 1,00 | 1,02 | 00:00:00 | | 2001-07-26 | 1,03 | 1.700.000 | 1,03 | 1,01 | 1,03 | 00:00:00 | | 2001-07-27 | 1,07 | 496.000 | 1,10 | 1,03 | 1,03 | 00:00:00 | | 2001-07-30 | 1,08 | 591.000 | 1,10 | 1,07 | 1,08 | 00:00:00 | | 2001-07-31 | 1,08 | 2.096.000 | 1,09 | 1,08 | 1,09 | 00:00:00 | | 2001-08-01 | 1,10 | 2.587.000 | 1,11 | 1,08 | 1,08 | 00:00:00 | | 2001-08-02 | 1,14 | 1.372.000 | 1,14 | 1,11 | 1,11 | 00:00:00 | | 2001-08-03 | 1,12 | 526.000 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2001-08-06 | 1,12 | 344.000 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2001-08-07 | 1,12 | 898.000 | 1,12 | 1,09 | 1,12 | 00:00:00 | | 2001-08-08 | 1,18 | 6.891.000 | 1,21 | 1,12 | 1,12 | 00:00:00 | | 2001-08-09 | 1,18 | 3.071.000 | 1,21 | 1,18 | 1,19 | 00:00:00 | | 2001-08-10 | 1,18 | 1.122.000 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2001-08-13 | 1,14 | 2.138.000 | 1,18 | 1,14 | 1,18 | 00:00:00 | | 2001-08-14 | 1,16 | 1.376.000 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2001-08-15 | 1,16 | 2.292.000 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2001-08-16 | 1,18 | 1.935.000 | 1,18 | 1,15 | 1,16 | 00:00:00 | | 2001-08-17 | 1,13 | 2.787.000 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2001-08-20 | 1,11 | 579.000 | 1,15 | 1,10 | 1,12 | 00:00:00 | | 2001-08-21 | 1,09 | 2.099.000 | 1,13 | 1,08 | 1,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
