|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-07 | 6,30 | 1.652.000 | 6,58 | 6,27 | 6,51 | 00:00:00 | | 2006-11-08 | 6,29 | 2.483.000 | 6,41 | 6,19 | 6,33 | 00:00:00 | | 2006-11-09 | 6,15 | 1.524.000 | 6,40 | 6,15 | 6,31 | 00:00:00 | | 2006-11-10 | 6,09 | 1.686.000 | 6,24 | 6,02 | 6,18 | 00:00:00 | | 2006-11-13 | 6,14 | 1.120.000 | 6,17 | 5,99 | 6,10 | 00:00:00 | | 2006-11-14 | 6,29 | 8.178.000 | 6,35 | 6,21 | 6,24 | 00:00:00 | | 2006-11-15 | 6,29 | 0 | 6,29 | 6,29 | 6,29 | 00:00:00 | | 2006-11-16 | 6,35 | 4.566.000 | 6,38 | 6,27 | 6,36 | 00:00:00 | | 2006-11-17 | 6,25 | 1.922.000 | 6,34 | 6,16 | 6,34 | 00:00:00 | | 2006-11-20 | 6,25 | 0 | 6,25 | 6,25 | 6,25 | 00:00:00 | | 2006-11-21 | 6,50 | 3.992.000 | 6,55 | 6,30 | 6,31 | 00:00:00 | | 2006-11-22 | 6,71 | 2.436.000 | 6,71 | 6,48 | 6,54 | 00:00:00 | | 2006-11-23 | 6,80 | 593.000 | 6,80 | 6,71 | 6,72 | 00:00:00 | | 2006-11-24 | 6,53 | 1.596.000 | 6,76 | 6,52 | 6,71 | 00:00:00 | | 2006-11-27 | 6,34 | 1.921.000 | 6,60 | 6,30 | 6,59 | 00:00:00 | | 2006-11-28 | 6,50 | 1.085.000 | 6,55 | 6,28 | 6,35 | 00:00:00 | | 2006-11-29 | 6,77 | 1.621.000 | 6,77 | 6,55 | 6,55 | 00:00:00 | | 2006-11-30 | 6,89 | 1.729.000 | 6,89 | 6,68 | 6,77 | 00:00:00 | | 2006-12-01 | 6,67 | 1.674.000 | 6,83 | 6,59 | 6,83 | 00:00:00 | | 2006-12-04 | 6,97 | 2.223.000 | 6,97 | 6,62 | 6,70 | 00:00:00 | | 2006-12-05 | 7,02 | 2.516.000 | 7,10 | 6,87 | 6,93 | 00:00:00 | | 2006-12-06 | 7,02 | 1.939.000 | 7,18 | 6,93 | 7,07 | 00:00:00 | | 2006-12-07 | 6,80 | 1.958.000 | 7,09 | 6,80 | 7,03 | 00:00:00 | | 2006-12-08 | 6,84 | 1.250.000 | 7,01 | 6,82 | 6,89 | 00:00:00 | | 2006-12-11 | 7,00 | 2.459.000 | 7,06 | 6,85 | 6,94 | 00:00:00 | | 2006-12-12 | 7,06 | 3.437.000 | 7,15 | 6,98 | 7,04 | 00:00:00 | | 2006-12-13 | 7,37 | 4.658.000 | 7,45 | 7,12 | 7,12 | 00:00:00 | | 2006-12-14 | 7,20 | 1.401.000 | 7,40 | 7,17 | 7,32 | 00:00:00 | | 2006-12-15 | 7,49 | 1.760.000 | 7,50 | 7,25 | 7,25 | 00:00:00 | | 2006-12-18 | 7,32 | 1.111.000 | 7,70 | 7,32 | 7,49 | 00:00:00 | | 2006-12-19 | 7,22 | 1.512.000 | 7,36 | 7,13 | 7,35 | 00:00:00 | | 2006-12-20 | 7,18 | 1.122.000 | 7,35 | 7,15 | 7,29 | 00:00:00 | | 2006-12-21 | 7,14 | 1.085.000 | 7,20 | 7,10 | 7,19 | 00:00:00 | | 2006-12-22 | 7,06 | 817.000 | 7,29 | 7,05 | 7,17 | 00:00:00 | | 2006-12-25 | 7,06 | 0 | 7,06 | 7,06 | 7,06 | 00:00:00 | | 2006-12-26 | 7,05 | 709.000 | 7,08 | 7,01 | 7,06 | 00:00:00 | | 2006-12-27 | 7,30 | 2.359.000 | 7,30 | 7,08 | 7,08 | 00:00:00 | | 2006-12-28 | 7,16 | 1.985.000 | 7,46 | 7,16 | 7,40 | 00:00:00 | | 2006-12-29 | 7,16 | 0 | 7,16 | 7,16 | 7,16 | 00:00:00 | | 2007-01-01 | 7,16 | 0 | 7,16 | 7,16 | 7,16 | 00:00:00 | | 2007-01-02 | 7,28 | 2.619.500 | 7,33 | 7,20 | 7,20 | 00:00:00 | | 2007-01-03 | 7,35 | 3.470.800 | 7,37 | 7,22 | 7,25 | 00:00:00 | | 2007-01-04 | 7,41 | 1.754.500 | 7,44 | 7,27 | 7,34 | 00:00:00 | | 2007-01-05 | 6,84 | 3.055.800 | 7,42 | 6,84 | 7,40 | 00:00:00 | | 2007-01-08 | 6,93 | 2.422.100 | 7,07 | 6,73 | 7,00 | 00:00:00 | | 2007-01-09 | 7,00 | 2.267.400 | 7,03 | 6,80 | 7,00 | 00:00:00 | | 2007-01-10 | 7,20 | 1.518.900 | 7,20 | 6,86 | 6,90 | 00:00:00 | | 2007-01-11 | 7,26 | 1.366.300 | 7,33 | 7,06 | 7,14 | 00:00:00 | | 2007-01-12 | 7,17 | 1.789.500 | 7,29 | 7,07 | 7,28 | 00:00:00 | | 2007-01-15 | 6,86 | 1.712.800 | 7,27 | 6,83 | 7,25 | 00:00:00 | | 2007-01-16 | 6,65 | 2.504.200 | 6,95 | 6,64 | 6,95 | 00:00:00 | | 2007-01-17 | 6,50 | 2.078.500 | 6,72 | 6,46 | 6,68 | 00:00:00 | | 2007-01-18 | 6,53 | 2.024.200 | 6,78 | 6,53 | 6,60 | 00:00:00 | | 2007-01-19 | 6,72 | 1.286.400 | 6,76 | 6,56 | 6,59 | 00:00:00 | | 2007-01-22 | 6,69 | 1.061.100 | 6,79 | 6,61 | 6,78 | 00:00:00 | | 2007-01-23 | 6,82 | 2.216.900 | 6,83 | 6,54 | 6,65 | 00:00:00 | | 2007-01-24 | 6,86 | 1.742.700 | 6,94 | 6,74 | 6,80 | 00:00:00 | | 2007-01-25 | 6,86 | 0 | 6,86 | 6,86 | 6,86 | 00:00:00 | | 2007-01-26 | 6,71 | 1.548.300 | 6,80 | 6,64 | 6,80 | 00:00:00 | | 2007-01-29 | 6,67 | 1.919.600 | 6,75 | 6,65 | 6,73 | 00:00:00 | | 2007-01-30 | 6,80 | 2.978.000 | 6,84 | 6,66 | 6,71 | 00:00:00 | | 2007-01-31 | 6,82 | 2.164.900 | 6,88 | 6,71 | 6,85 | 00:00:00 | | 2007-02-01 | 6,86 | 1.998.900 | 6,90 | 6,80 | 6,90 | 00:00:00 | | 2007-02-02 | 6,86 | 2.687.400 | 7,10 | 6,80 | 6,90 | 00:00:00 | | 2007-02-05 | 6,74 | 2.439.700 | 6,89 | 6,65 | 6,84 | 00:00:00 | | 2007-02-06 | 6,78 | 1.954.300 | 6,85 | 6,72 | 6,75 | 00:00:00 | | 2007-02-07 | 6,68 | 2.212.200 | 6,88 | 6,68 | 6,83 | 00:00:00 | | 2007-02-08 | 6,72 | 1.168.000 | 6,78 | 6,63 | 6,68 | 00:00:00 | | 2007-02-09 | 6,67 | 1.277.600 | 6,78 | 6,65 | 6,75 | 00:00:00 | | 2007-02-12 | 6,68 | 1.375.200 | 6,74 | 6,63 | 6,74 | 00:00:00 | | 2007-02-13 | 6,85 | 1.781.300 | 6,85 | 6,69 | 6,70 | 00:00:00 | | 2007-02-14 | 6,94 | 3.458.900 | 7,00 | 6,75 | 6,85 | 00:00:00 | | 2007-02-15 | 6,86 | 751.000 | 6,99 | 6,85 | 6,95 | 00:00:00 | | 2007-02-16 | 6,85 | 758.100 | 6,93 | 6,78 | 6,87 | 00:00:00 | | 2007-02-19 | 6,85 | 0 | 6,85 | 6,85 | 6,85 | 00:00:00 | | 2007-02-20 | 6,85 | 0 | 6,85 | 6,85 | 6,85 | 00:00:00 | | 2007-02-21 | 7,00 | 1.050.000 | 7,02 | 6,89 | 6,93 | 00:00:00 | | 2007-02-22 | 7,15 | 1.533.600 | 7,17 | 7,00 | 7,00 | 00:00:00 | | 2007-02-23 | 7,12 | 1.658.300 | 7,27 | 7,01 | 7,10 | 00:00:00 | | 2007-02-26 | 7,06 | 1.825.900 | 7,18 | 7,02 | 7,16 | 00:00:00 | | 2007-02-27 | 6,40 | 4.192.500 | 6,94 | 6,40 | 6,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
