|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-02-27 | 6,40 | 4.192.500 | 6,94 | 6,40 | 6,94 | 00:00:00 | | 2007-02-28 | 6,69 | 3.207.800 | 6,71 | 6,52 | 6,60 | 00:00:00 | | 2007-03-01 | 6,81 | 3.222.500 | 7,05 | 6,40 | 6,59 | 00:00:00 | | 2007-03-02 | 6,67 | 2.825.400 | 6,85 | 6,65 | 6,80 | 00:00:00 | | 2007-03-05 | 6,59 | 970.900 | 6,75 | 6,50 | 6,60 | 00:00:00 | | 2007-03-06 | 6,96 | 2.158.300 | 6,98 | 6,77 | 6,80 | 00:00:00 | | 2007-03-07 | 6,75 | 1.694.400 | 7,02 | 6,75 | 6,95 | 00:00:00 | | 2007-03-08 | 6,87 | 1.266.700 | 6,99 | 6,81 | 6,90 | 00:00:00 | | 2007-03-09 | 7,00 | 1.043.400 | 7,05 | 6,88 | 6,94 | 00:00:00 | | 2007-03-12 | 7,24 | 2.039.300 | 7,24 | 6,95 | 7,00 | 00:00:00 | | 2007-03-13 | 7,20 | 4.004.600 | 7,34 | 6,98 | 7,20 | 00:00:00 | | 2007-03-14 | 7,38 | 1.877.900 | 7,38 | 7,02 | 7,15 | 00:00:00 | | 2007-03-15 | 7,65 | 4.056.700 | 7,65 | 7,30 | 7,37 | 00:00:00 | | 2007-03-16 | 7,76 | 3.609.700 | 8,02 | 7,65 | 7,65 | 00:00:00 | | 2007-03-19 | 7,67 | 1.311.400 | 7,82 | 7,43 | 7,82 | 00:00:00 | | 2007-03-20 | 8,14 | 2.634.600 | 8,17 | 7,63 | 7,66 | 00:00:00 | | 2007-03-21 | 8,27 | 3.005.700 | 8,40 | 7,90 | 8,11 | 00:00:00 | | 2007-03-22 | 8,25 | 1.235.700 | 8,32 | 8,04 | 8,21 | 00:00:00 | | 2007-03-23 | 8,15 | 1.872.300 | 8,20 | 7,98 | 8,20 | 00:00:00 | | 2007-03-26 | 8,22 | 1.234.100 | 8,22 | 7,90 | 8,16 | 00:00:00 | | 2007-03-27 | 8,25 | 1.357.400 | 8,31 | 8,04 | 8,07 | 00:00:00 | | 2007-03-28 | 7,95 | 2.070.400 | 8,21 | 7,91 | 8,21 | 00:00:00 | | 2007-03-29 | 7,77 | 2.276.600 | 8,08 | 7,46 | 8,08 | 00:00:00 | | 2007-03-30 | 7,85 | 1.931.900 | 7,98 | 7,65 | 7,89 | 00:00:00 | | 2007-04-02 | 7,60 | 1.371.700 | 7,86 | 7,54 | 7,85 | 00:00:00 | | 2007-04-03 | 7,98 | 1.287.300 | 8,02 | 7,70 | 7,72 | 00:00:00 | | 2007-04-04 | 8,18 | 1.755.000 | 8,24 | 7,84 | 7,93 | 00:00:00 | | 2007-04-05 | 8,05 | 894.400 | 8,11 | 7,93 | 8,10 | 00:00:00 | | 2007-04-06 | 8,05 | 0 | 8,05 | 8,05 | 8,05 | 00:00:00 | | 2007-04-09 | 7,82 | 629.100 | 8,15 | 7,82 | 8,06 | 00:00:00 | | 2007-04-10 | 7,73 | 1.332.900 | 7,90 | 7,71 | 7,85 | 00:00:00 | | 2007-04-11 | 7,60 | 2.210.300 | 7,81 | 7,60 | 7,79 | 00:00:00 | | 2007-04-12 | 8,00 | 1.584.500 | 8,07 | 7,60 | 7,65 | 00:00:00 | | 2007-04-13 | 8,16 | 2.256.400 | 8,22 | 7,80 | 8,01 | 00:00:00 | | 2007-04-16 | 8,60 | 2.360.600 | 8,65 | 8,19 | 8,22 | 00:00:00 | | 2007-04-17 | 8,72 | 1.821.800 | 8,80 | 8,52 | 8,52 | 00:00:00 | | 2007-04-18 | 8,56 | 2.652.800 | 8,95 | 8,55 | 8,64 | 00:00:00 | | 2007-04-19 | 8,70 | 1.263.000 | 8,77 | 8,39 | 8,50 | 00:00:00 | | 2007-04-20 | 8,69 | 2.814.800 | 8,90 | 8,63 | 8,75 | 00:00:00 | | 2007-04-23 | 8,43 | 1.206.400 | 8,80 | 8,43 | 8,80 | 00:00:00 | | 2007-04-24 | 8,50 | 1.033.600 | 8,50 | 8,25 | 8,48 | 00:00:00 | | 2007-04-25 | 8,55 | 2.521.300 | 8,69 | 8,46 | 8,65 | 00:00:00 | | 2007-04-26 | 8,49 | 1.115.800 | 8,65 | 8,39 | 8,65 | 00:00:00 | | 2007-04-27 | 8,65 | 2.100.000 | 8,76 | 8,41 | 8,46 | 00:00:00 | | 2007-04-30 | 8,80 | 2.449.500 | 8,80 | 8,57 | 8,65 | 00:00:00 | | 2007-05-01 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2007-05-02 | 8,80 | 2.937.900 | 9,00 | 8,80 | 8,90 | 00:00:00 | | 2007-05-03 | 9,02 | 2.883.800 | 9,04 | 8,78 | 8,80 | 00:00:00 | | 2007-05-04 | 9,12 | 1.138.400 | 9,23 | 8,97 | 9,07 | 00:00:00 | | 2007-05-07 | 9,33 | 1.110.800 | 9,33 | 9,01 | 9,11 | 00:00:00 | | 2007-05-08 | 9,17 | 916.600 | 9,33 | 9,13 | 9,16 | 00:00:00 | | 2007-05-09 | 9,40 | 997.000 | 9,44 | 9,15 | 9,24 | 00:00:00 | | 2007-05-10 | 9,22 | 1.741.800 | 9,36 | 9,22 | 9,30 | 00:00:00 | | 2007-05-11 | 9,35 | 2.071.500 | 9,40 | 9,21 | 9,25 | 00:00:00 | | 2007-05-14 | 9,18 | 1.254.200 | 9,45 | 9,02 | 9,30 | 00:00:00 | | 2007-05-15 | 9,31 | 1.423.200 | 9,39 | 9,16 | 9,18 | 00:00:00 | | 2007-05-16 | 9,57 | 1.559.800 | 9,59 | 9,27 | 9,31 | 00:00:00 | | 2007-05-17 | 9,28 | 1.301.700 | 9,55 | 9,28 | 9,51 | 00:00:00 | | 2007-05-18 | 9,06 | 1.136.000 | 9,40 | 9,06 | 9,35 | 00:00:00 | | 2007-05-21 | 9,10 | 815.100 | 9,22 | 9,09 | 9,15 | 00:00:00 | | 2007-05-22 | 9,39 | 2.024.100 | 9,50 | 9,14 | 9,14 | 00:00:00 | | 2007-05-23 | 9,15 | 2.286.900 | 9,50 | 9,15 | 9,48 | 00:00:00 | | 2007-05-24 | 8,93 | 1.298.000 | 9,27 | 8,93 | 9,25 | 00:00:00 | | 2007-05-25 | 9,10 | 884.800 | 9,18 | 9,01 | 9,02 | 00:00:00 | | 2007-05-28 | 9,10 | 452.000 | 9,21 | 9,10 | 9,15 | 00:00:00 | | 2007-05-29 | 9,17 | 1.708.500 | 9,32 | 9,05 | 9,20 | 00:00:00 | | 2007-05-30 | 9,70 | 3.329.000 | 9,98 | 8,98 | 9,10 | 00:00:00 | | 2007-05-31 | 9,87 | 2.641.900 | 9,95 | 9,67 | 9,70 | 00:00:00 | | 2007-06-01 | 10,00 | 2.078.900 | 10,10 | 9,88 | 9,90 | 00:00:00 | | 2007-06-04 | 9,70 | 1.943.400 | 9,94 | 9,60 | 9,90 | 00:00:00 | | 2007-06-05 | 9,89 | 2.208.700 | 9,99 | 9,51 | 9,78 | 00:00:00 | | 2007-06-06 | 9,52 | 1.817.800 | 9,88 | 9,51 | 9,88 | 00:00:00 | | 2007-06-07 | 9,52 | 0 | 9,52 | 9,52 | 9,52 | 00:00:00 | | 2007-06-08 | 9,50 | 2.593.600 | 9,60 | 9,15 | 9,41 | 00:00:00 | | 2007-06-11 | 9,39 | 2.486.100 | 9,64 | 9,37 | 9,54 | 00:00:00 | | 2007-06-12 | 8,98 | 2.288.700 | 9,42 | 8,95 | 9,40 | 00:00:00 | | 2007-06-13 | 9,15 | 3.057.900 | 9,29 | 9,07 | 9,10 | 00:00:00 | | 2007-06-14 | 8,97 | 2.858.900 | 9,23 | 8,97 | 9,20 | 00:00:00 | | 2007-06-15 | 8,99 | 3.533.500 | 9,20 | 8,99 | 9,13 | 00:00:00 | | 2007-06-18 | 8,99 | 2.412.900 | 9,13 | 8,98 | 9,10 | 00:00:00 | | 2007-06-19 | 9,00 | 2.998.200 | 9,13 | 9,00 | 9,07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
