|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-10-09 | 11,67 | 3.444.000 | 11,70 | 11,10 | 11,10 | 00:00:00 | | 2007-10-10 | 11,55 | 2.359.300 | 11,87 | 11,45 | 11,60 | 00:00:00 | | 2007-10-11 | 11,30 | 2.473.000 | 12,03 | 10,90 | 11,80 | 00:00:00 | | 2007-10-12 | 11,30 | 0 | 11,30 | 11,30 | 11,30 | 00:00:00 | | 2007-10-15 | 11,30 | 2.090.400 | 11,78 | 11,21 | 11,78 | 00:00:00 | | 2007-10-16 | 11,01 | 2.791.400 | 11,15 | 10,71 | 11,10 | 00:00:00 | | 2007-10-17 | 11,77 | 2.869.800 | 11,77 | 11,14 | 11,14 | 00:00:00 | | 2007-10-18 | 11,94 | 1.704.700 | 11,94 | 11,40 | 11,61 | 00:00:00 | | 2007-10-19 | 11,51 | 2.604.200 | 12,44 | 11,42 | 12,03 | 00:00:00 | | 2007-10-22 | 11,49 | 2.670.000 | 11,51 | 11,10 | 11,30 | 00:00:00 | | 2007-10-23 | 11,78 | 1.782.300 | 11,80 | 11,30 | 11,66 | 00:00:00 | | 2007-10-24 | 11,75 | 1.821.500 | 11,97 | 11,33 | 11,77 | 00:00:00 | | 2007-10-25 | 11,56 | 1.375.000 | 11,90 | 11,51 | 11,80 | 00:00:00 | | 2007-10-26 | 11,90 | 1.564.100 | 11,98 | 11,63 | 11,98 | 00:00:00 | | 2007-10-29 | 11,70 | 2.587.700 | 12,00 | 11,56 | 11,87 | 00:00:00 | | 2007-10-30 | 11,79 | 2.148.300 | 11,79 | 11,59 | 11,71 | 00:00:00 | | 2007-10-31 | 11,75 | 1.822.300 | 11,95 | 11,72 | 11,81 | 00:00:00 | | 2007-11-01 | 11,43 | 2.597.400 | 11,72 | 11,31 | 11,72 | 00:00:00 | | 2007-11-02 | 11,43 | 0 | 11,43 | 11,43 | 11,43 | 00:00:00 | | 2007-11-05 | 11,34 | 2.375.700 | 11,47 | 11,22 | 11,37 | 00:00:00 | | 2007-11-06 | 12,00 | 4.277.200 | 12,16 | 11,40 | 11,47 | 00:00:00 | | 2007-11-07 | 11,81 | 2.040.400 | 11,95 | 11,62 | 11,75 | 00:00:00 | | 2007-11-08 | 11,29 | 2.221.900 | 11,85 | 11,17 | 11,82 | 00:00:00 | | 2007-11-09 | 11,48 | 2.926.800 | 11,50 | 10,60 | 11,32 | 00:00:00 | | 2007-11-12 | 10,90 | 1.813.000 | 11,41 | 10,81 | 11,20 | 00:00:00 | | 2007-11-13 | 11,15 | 1.993.300 | 11,34 | 10,98 | 11,00 | 00:00:00 | | 2007-11-14 | 11,39 | 1.518.700 | 11,43 | 11,12 | 11,21 | 00:00:00 | | 2007-11-15 | 11,39 | 0 | 11,39 | 11,39 | 11,39 | 00:00:00 | | 2007-11-16 | 11,60 | 2.007.000 | 11,65 | 11,16 | 11,35 | 00:00:00 | | 2007-11-19 | 11,12 | 1.192.700 | 11,63 | 11,06 | 11,63 | 00:00:00 | | 2007-11-20 | 11,12 | 0 | 11,12 | 11,12 | 11,12 | 00:00:00 | | 2007-11-21 | 10,66 | 1.335.300 | 11,10 | 10,63 | 11,00 | 00:00:00 | | 2007-11-22 | 10,60 | 629.900 | 10,85 | 10,52 | 10,69 | 00:00:00 | | 2007-11-23 | 10,58 | 1.337.100 | 10,79 | 10,39 | 10,70 | 00:00:00 | | 2007-11-26 | 9,90 | 2.602.100 | 10,69 | 9,90 | 10,65 | 00:00:00 | | 2007-11-27 | 10,09 | 2.462.200 | 10,27 | 9,54 | 9,89 | 00:00:00 | | 2007-11-28 | 10,66 | 2.556.500 | 10,74 | 10,27 | 10,39 | 00:00:00 | | 2007-11-29 | 10,49 | 2.888.200 | 10,84 | 10,41 | 10,70 | 00:00:00 | | 2007-11-30 | 11,06 | 3.471.700 | 11,10 | 10,63 | 10,63 | 00:00:00 | | 2007-12-03 | 11,15 | 1.816.500 | 11,26 | 10,95 | 11,19 | 00:00:00 | | 2007-12-04 | 11,00 | 1.949.500 | 11,13 | 10,80 | 11,10 | 00:00:00 | | 2007-12-05 | 11,49 | 4.193.700 | 11,60 | 11,26 | 11,35 | 00:00:00 | | 2007-12-06 | 11,32 | 2.114.200 | 11,60 | 11,21 | 11,49 | 00:00:00 | | 2007-12-07 | 11,40 | 1.739.700 | 11,49 | 11,35 | 11,47 | 00:00:00 | | 2007-12-10 | 11,37 | 1.482.100 | 11,42 | 11,23 | 11,42 | 00:00:00 | | 2007-12-11 | 11,31 | 2.401.400 | 11,66 | 11,26 | 11,42 | 00:00:00 | | 2007-12-12 | 11,45 | 2.815.300 | 11,58 | 11,20 | 11,29 | 00:00:00 | | 2007-12-13 | 11,13 | 2.389.800 | 11,21 | 10,83 | 11,20 | 00:00:00 | | 2007-12-14 | 10,74 | 992.900 | 11,10 | 10,74 | 11,05 | 00:00:00 | | 2007-12-17 | 10,21 | 2.331.500 | 10,67 | 10,11 | 10,67 | 00:00:00 | | 2007-12-18 | 10,53 | 1.769.600 | 10,62 | 10,17 | 10,41 | 00:00:00 | | 2007-12-19 | 10,54 | 1.197.700 | 10,64 | 10,39 | 10,63 | 00:00:00 | | 2007-12-20 | 10,23 | 1.653.200 | 10,58 | 10,23 | 10,55 | 00:00:00 | | 2007-12-21 | 10,41 | 1.030.400 | 10,56 | 10,41 | 10,45 | 00:00:00 | | 2007-12-24 | 10,41 | 0 | 10,41 | 10,41 | 10,41 | 00:00:00 | | 2007-12-25 | 10,41 | 0 | 10,41 | 10,41 | 10,41 | 00:00:00 | | 2007-12-26 | 10,52 | 866.800 | 10,59 | 10,51 | 10,57 | 00:00:00 | | 2007-12-27 | 10,35 | 1.396.400 | 10,60 | 10,21 | 10,60 | 00:00:00 | | 2007-12-28 | 10,12 | 2.141.300 | 10,40 | 10,12 | 10,35 | 00:00:00 | | 2007-12-31 | 10,12 | 0 | 10,12 | 10,12 | 10,12 | 00:00:00 | | 2008-01-01 | 10,12 | 0 | 10,12 | 10,12 | 10,12 | 00:00:00 | | 2008-01-02 | 10,19 | 1.950.600 | 10,39 | 10,01 | 10,16 | 00:00:00 | | 2008-01-03 | 9,96 | 1.831.700 | 10,32 | 9,86 | 10,11 | 00:00:00 | | 2008-01-04 | 9,76 | 2.568.300 | 10,14 | 9,64 | 10,06 | 00:00:00 | | 2008-01-07 | 9,86 | 1.941.900 | 9,95 | 9,64 | 9,81 | 00:00:00 | | 2008-01-08 | 9,76 | 926.400 | 10,02 | 9,75 | 9,93 | 00:00:00 | | 2008-01-09 | 10,35 | 1.756.100 | 10,35 | 9,65 | 9,65 | 00:00:00 | | 2008-01-10 | 10,20 | 2.829.400 | 10,35 | 10,12 | 10,35 | 00:00:00 | | 2008-01-11 | 10,10 | 2.976.300 | 10,30 | 10,10 | 10,20 | 00:00:00 | | 2008-01-14 | 10,49 | 2.038.200 | 10,57 | 10,00 | 10,08 | 00:00:00 | | 2008-01-15 | 10,02 | 2.642.800 | 10,40 | 9,90 | 10,30 | 00:00:00 | | 2008-01-16 | 9,92 | 1.778.400 | 10,03 | 9,72 | 9,90 | 00:00:00 | | 2008-01-17 | 9,23 | 2.394.200 | 10,04 | 9,19 | 9,92 | 00:00:00 | | 2008-01-18 | 9,22 | 1.634.900 | 9,62 | 9,21 | 9,52 | 00:00:00 | | 2008-01-21 | 8,80 | 1.856.600 | 8,95 | 8,48 | 8,70 | 00:00:00 | | 2008-01-22 | 9,23 | 5.423.800 | 9,23 | 8,57 | 8,67 | 00:00:00 | | 2008-01-23 | 8,68 | 2.408.100 | 9,01 | 8,63 | 8,88 | 00:00:00 | | 2008-01-24 | 9,08 | 2.976.700 | 9,20 | 8,87 | 9,05 | 00:00:00 | | 2008-01-25 | 9,08 | 0 | 9,08 | 9,08 | 9,08 | 00:00:00 | | 2008-01-28 | 9,35 | 1.776.000 | 9,35 | 8,84 | 9,00 | 00:00:00 | | 2008-01-29 | 9,21 | 2.289.300 | 9,46 | 9,12 | 9,33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
