|
 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 | | 2008-01-29 | 9,21 | 2.289.300 | 9,46 | 9,12 | 9,33 | 00:00:00 | | 2008-01-30 | 9,26 | 2.747.100 | 9,30 | 8,87 | 9,17 | 00:00:00 | | 2008-01-31 | 9,17 | 2.112.300 | 9,35 | 9,04 | 9,15 | 00:00:00 | | 2008-02-01 | 9,24 | 3.381.200 | 9,44 | 9,13 | 9,26 | 00:00:00 | | 2008-02-04 | 9,24 | 0 | 9,24 | 9,24 | 9,24 | 00:00:00 | | 2008-02-05 | 9,24 | 0 | 9,24 | 9,24 | 9,24 | 00:00:00 | | 2008-02-06 | 9,24 | 1.312.300 | 9,36 | 8,92 | 9,01 | 00:00:00 | | 2008-02-07 | 9,12 | 1.848.600 | 9,15 | 8,90 | 9,00 | 00:00:00 | | 2008-02-08 | 9,15 | 1.274.200 | 9,25 | 9,05 | 9,19 | 00:00:00 | | 2008-02-11 | 9,73 | 2.229.500 | 9,75 | 9,19 | 9,20 | 00:00:00 | | 2008-02-12 | 10,10 | 4.832.600 | 10,45 | 9,78 | 9,78 | 00:00:00 | | 2008-02-13 | 9,91 | 4.307.000 | 10,26 | 9,90 | 10,14 | 00:00:00 | | 2008-02-14 | 9,80 | 1.158.400 | 10,15 | 9,73 | 10,14 | 00:00:00 | | 2008-02-15 | 9,86 | 1.416.900 | 10,20 | 9,70 | 9,77 | 00:00:00 | | 2008-02-18 | 10,06 | 653.500 | 10,12 | 9,97 | 10,05 | 00:00:00 | | 2008-02-19 | 9,68 | 1.918.800 | 10,16 | 9,65 | 10,11 | 00:00:00 | | 2008-02-20 | 9,92 | 1.705.300 | 9,93 | 9,63 | 9,69 | 00:00:00 | | 2008-02-21 | 9,85 | 1.270.300 | 10,11 | 9,83 | 9,95 | 00:00:00 | | 2008-02-22 | 10,20 | 1.742.200 | 10,30 | 9,88 | 9,90 | 00:00:00 | | 2008-02-25 | 10,20 | 1.516.400 | 10,31 | 10,07 | 10,30 | 00:00:00 | | 2008-02-26 | 9,99 | 2.794.100 | 10,23 | 9,92 | 10,20 | 00:00:00 | | 2008-02-27 | 9,65 | 5.202.900 | 10,04 | 9,62 | 9,99 | 00:00:00 | | 2008-02-28 | 9,63 | 3.240.500 | 9,82 | 9,63 | 9,70 | 00:00:00 | | 2008-02-29 | 9,56 | 3.274.600 | 9,59 | 9,46 | 9,58 | 00:00:00 | | 2008-03-03 | 9,67 | 1.684.600 | 9,75 | 9,46 | 9,56 | 00:00:00 | | 2008-03-04 | 9,83 | 3.334.900 | 9,93 | 9,68 | 9,70 | 00:00:00 | | 2008-03-05 | 10,00 | 2.825.400 | 10,15 | 9,91 | 9,95 | 00:00:00 | | 2008-03-06 | 9,88 | 1.168.400 | 10,06 | 9,82 | 10,00 | 00:00:00 | | 2008-03-07 | 10,01 | 2.940.400 | 10,15 | 9,75 | 9,84 | 00:00:00 | | 2008-03-10 | 9,72 | 2.547.500 | 10,06 | 9,57 | 10,00 | 00:00:00 | | 2008-03-11 | 10,47 | 7.005.100 | 10,47 | 9,80 | 9,80 | 00:00:00 | | 2008-03-12 | 10,64 | 4.353.600 | 10,95 | 10,33 | 10,42 | 00:00:00 | | 2008-03-13 | 10,39 | 2.849.000 | 10,56 | 10,10 | 10,40 | 00:00:00 | | 2008-03-14 | 10,64 | 3.179.700 | 10,64 | 10,15 | 10,51 | 00:00:00 | | 2008-03-17 | 10,64 | 0 | 10,64 | 10,64 | 10,64 | 00:00:00 | | 2008-03-18 | 10,83 | 2.341.400 | 10,85 | 10,61 | 10,70 | 00:00:00 | | 2008-03-19 | 10,44 | 2.253.700 | 10,97 | 10,44 | 10,83 | 00:00:00 | | 2008-03-20 | 10,76 | 2.762.300 | 10,84 | 10,25 | 10,40 | 00:00:00 | | 2008-03-21 | 10,76 | 0 | 10,76 | 10,76 | 10,76 | 00:00:00 | | 2008-03-24 | 10,84 | 2.083.400 | 11,13 | 10,76 | 10,78 | 00:00:00 | | 2008-03-25 | 11,15 | 2.002.100 | 11,17 | 10,95 | 11,00 | 00:00:00 | | 2008-03-26 | 11,08 | 1.989.200 | 11,20 | 10,85 | 11,14 | 00:00:00 | | 2008-03-27 | 10,65 | 1.229.300 | 11,20 | 10,62 | 11,01 | 00:00:00 | | 2008-03-28 | 10,20 | 2.308.300 | 10,77 | 10,17 | 10,70 | 00:00:00 | | 2008-03-31 | 10,40 | 2.443.000 | 10,40 | 9,96 | 10,21 | 00:00:00 | | 2008-04-01 | 10,58 | 3.613.300 | 10,68 | 10,41 | 10,56 | 00:00:00 | | 2008-04-02 | 10,63 | 3.358.100 | 10,81 | 10,55 | 10,60 | 00:00:00 | | 2008-04-03 | 10,80 | 1.425.800 | 10,85 | 10,52 | 10,60 | 00:00:00 | | 2008-04-04 | 10,98 | 1.944.000 | 11,10 | 10,70 | 10,75 | 00:00:00 | | 2008-04-07 | 10,76 | 2.091.900 | 11,15 | 10,68 | 11,05 | 00:00:00 | | 2008-04-08 | 10,55 | 2.486.400 | 10,69 | 10,47 | 10,69 | 00:00:00 | | 2008-04-09 | 10,16 | 2.608.100 | 10,58 | 10,16 | 10,58 | 00:00:00 | | 2008-04-10 | 10,02 | 5.908.300 | 10,19 | 9,92 | 10,15 | 00:00:00 | | 2008-04-11 | 9,79 | 3.818.300 | 10,05 | 9,76 | 10,05 | 00:00:00 | | 2008-04-14 | 9,95 | 1.468.400 | 10,00 | 9,80 | 9,85 | 00:00:00 | | 2008-04-15 | 10,05 | 1.382.500 | 10,25 | 10,00 | 10,03 | 00:00:00 | | 2008-04-16 | 10,41 | 4.403.600 | 10,42 | 10,14 | 10,18 | 00:00:00 | | 2008-04-17 | 10,69 | 2.277.600 | 10,69 | 10,22 | 10,30 | 00:00:00 | | 2008-04-18 | 10,59 | 1.287.200 | 10,79 | 10,52 | 10,79 | 00:00:00 | | 2008-04-22 | 11,17 | 3.194.100 | 11,17 | 10,60 | 10,70 | 00:00:00 | | 2008-04-23 | 11,80 | 7.099.400 | 11,99 | 10,94 | 11,07 | 00:00:00 | | 2008-04-24 | 11,66 | 4.861.900 | 11,75 | 11,48 | 11,75 | 00:00:00 | | 2008-04-25 | 11,79 | 5.557.900 | 11,79 | 11,20 | 11,55 | 00:00:00 | | 2008-04-28 | 12,15 | 5.335.500 | 12,43 | 11,80 | 11,80 | 00:00:00 | | 2008-04-29 | 11,58 | 6.378.800 | 12,65 | 11,56 | 12,29 | 00:00:00 | | 2008-04-30 | 12,14 | 3.204.200 | 12,64 | 11,63 | 11,63 | 00:00:00 | | 2008-05-02 | 12,64 | 6.707.200 | 13,40 | 12,20 | 13,00 | 00:00:00 | | 2008-05-05 | 12,60 | 2.494.200 | 12,74 | 12,55 | 12,65 | 00:00:00 | | 2008-05-06 | 12,61 | 2.426.500 | 12,77 | 12,33 | 12,59 | 00:00:00 | | 2008-05-07 | 12,25 | 2.048.000 | 12,78 | 12,11 | 12,51 | 00:00:00 | | 2008-05-08 | 12,20 | 2.082.000 | 12,40 | 11,99 | 12,30 | 00:00:00 | | 2008-05-09 | 12,04 | 2.367.300 | 12,15 | 11,78 | 12,15 | 00:00:00 | | 2008-05-12 | 12,40 | 2.064.800 | 12,47 | 11,81 | 12,00 | 00:00:00 | | 2008-05-13 | 12,30 | 2.289.700 | 12,57 | 12,21 | 12,50 | 00:00:00 | | 2008-05-14 | 12,41 | 1.508.300 | 12,54 | 12,21 | 12,32 | 00:00:00 | | 2008-05-15 | 12,30 | 2.368.200 | 12,48 | 12,19 | 12,40 | 00:00:00 | | 2008-05-16 | 12,99 | 3.902.400 | 12,99 | 12,32 | 12,40 | 00:00:00 | | 2008-05-19 | 12,80 | 2.513.300 | 12,96 | 12,51 | 12,88 | 00:00:00 | | 2008-05-20 | 12,78 | 1.657.100 | 12,88 | 12,45 | 12,61 | 00:00:00 | | 2008-05-21 | 12,54 | 2.242.800 | 12,79 | 12,41 | 12,70 | 00:00:00 | | 2008-05-23 | 13,10 | 3.440.000 | 13,14 | 12,48 | 12,51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
