|
 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 | | 2008-09-16 | 10,17 | 8.155.100 | 10,33 | 9,50 | 10,05 | 00:00:00 | | 2008-09-17 | 9,61 | 5.273.900 | 10,45 | 9,61 | 10,20 | 00:00:00 | | 2008-09-18 | 9,67 | 5.311.200 | 10,05 | 9,22 | 9,68 | 00:00:00 | | 2008-09-19 | 10,40 | 3.604.000 | 10,40 | 10,01 | 10,20 | 00:00:00 | | 2008-09-22 | 10,06 | 2.618.900 | 10,40 | 9,95 | 10,35 | 00:00:00 | | 2008-09-23 | 9,94 | 2.267.500 | 10,15 | 9,81 | 9,90 | 00:00:00 | | 2008-09-24 | 9,49 | 3.096.500 | 10,06 | 9,49 | 9,98 | 00:00:00 | | 2008-09-25 | 9,30 | 6.891.900 | 9,75 | 9,01 | 9,71 | 00:00:00 | | 2008-09-26 | 6,00 | 58.090.500 | 7,11 | 5,82 | 6,80 | 00:00:00 | | 2008-09-29 | 5,23 | 16.598.400 | 5,82 | 5,20 | 5,75 | 00:00:00 | | 2008-09-30 | 5,70 | 11.230.000 | 5,79 | 5,26 | 5,40 | 00:00:00 | | 2008-10-01 | 6,19 | 6.597.100 | 6,21 | 5,75 | 5,81 | 00:00:00 | | 2008-10-02 | 6,00 | 8.158.600 | 6,35 | 5,91 | 6,19 | 00:00:00 | | 2008-10-03 | 5,91 | 5.588.000 | 6,30 | 5,81 | 6,17 | 00:00:00 | | 2008-10-06 | 5,60 | 4.523.300 | 5,60 | 5,15 | 5,55 | 00:00:00 | | 2008-10-07 | 5,00 | 4.559.300 | 5,73 | 4,96 | 5,60 | 00:00:00 | | 2008-10-08 | 4,45 | 9.987.000 | 4,82 | 4,30 | 4,65 | 00:00:00 | | 2008-10-09 | 4,54 | 5.050.000 | 4,80 | 4,48 | 4,70 | 00:00:00 | | 2008-10-10 | 4,40 | 4.855.500 | 4,45 | 3,99 | 4,05 | 00:00:00 | | 2008-10-13 | 4,92 | 4.088.000 | 5,00 | 4,68 | 4,80 | 00:00:00 | | 2008-10-14 | 5,59 | 6.839.100 | 5,60 | 5,30 | 5,30 | 00:00:00 | | 2008-10-15 | 5,26 | 4.416.700 | 5,72 | 5,11 | 5,35 | 00:00:00 | | 2008-10-16 | 5,11 | 3.110.800 | 5,50 | 4,96 | 5,50 | 00:00:00 | | 2008-10-17 | 4,86 | 3.183.800 | 5,25 | 4,86 | 5,19 | 00:00:00 | | 2008-10-20 | 5,30 | 2.676.300 | 5,34 | 4,90 | 5,05 | 00:00:00 | | 2008-10-21 | 5,28 | 2.261.200 | 5,38 | 5,10 | 5,17 | 00:00:00 | | 2008-10-22 | 4,65 | 4.005.700 | 5,29 | 4,58 | 5,05 | 00:00:00 | | 2008-10-23 | 4,48 | 2.768.200 | 4,78 | 4,30 | 4,50 | 00:00:00 | | 2008-10-24 | 4,26 | 2.209.000 | 4,39 | 4,01 | 4,16 | 00:00:00 | | 2008-10-27 | 4,00 | 1.836.800 | 4,26 | 4,00 | 4,17 | 00:00:00 | | 2008-10-28 | 4,16 | 4.503.600 | 4,33 | 4,05 | 4,20 | 00:00:00 | | 2008-10-29 | 4,20 | 3.115.900 | 4,33 | 4,14 | 4,21 | 00:00:00 | | 2008-10-30 | 4,18 | 13.113.800 | 4,26 | 3,96 | 4,05 | 00:00:00 | | 2008-10-31 | 4,42 | 6.711.700 | 4,62 | 4,05 | 4,14 | 00:00:00 | | 2008-11-03 | 4,44 | 3.085.400 | 4,61 | 4,38 | 4,51 | 00:00:00 | | 2008-11-04 | 4,51 | 5.138.100 | 4,68 | 4,49 | 4,56 | 00:00:00 | | 2008-11-05 | 4,35 | 5.276.100 | 4,64 | 4,32 | 4,53 | 00:00:00 | | 2008-11-06 | 4,41 | 2.431.600 | 4,41 | 4,15 | 4,24 | 00:00:00 | | 2008-11-07 | 4,46 | 3.035.400 | 4,53 | 4,25 | 4,31 | 00:00:00 | | 2008-11-10 | 4,40 | 3.071.300 | 4,64 | 4,40 | 4,59 | 00:00:00 | | 2008-11-11 | 4,20 | 3.473.400 | 4,37 | 4,10 | 4,36 | 00:00:00 | | 2008-11-12 | 3,77 | 5.767.600 | 4,17 | 3,74 | 4,13 | 00:00:00 | | 2008-11-13 | 3,73 | 4.306.300 | 3,87 | 3,48 | 3,78 | 00:00:00 | | 2008-11-14 | 3,79 | 3.216.800 | 3,85 | 3,58 | 3,79 | 00:00:00 | | 2008-11-17 | 3,73 | 1.605.400 | 3,79 | 3,60 | 3,67 | 00:00:00 | | 2008-11-18 | 3,25 | 4.271.000 | 3,68 | 3,25 | 3,63 | 00:00:00 | | 2008-11-19 | 3,15 | 3.617.300 | 3,29 | 3,11 | 3,29 | 00:00:00 | | 2008-11-21 | 2,79 | 3.623.700 | 3,08 | 2,79 | 3,03 | 00:00:00 | | 2008-11-24 | 2,91 | 5.144.000 | 3,01 | 2,86 | 3,00 | 00:00:00 | | 2008-11-25 | 3,35 | 6.499.800 | 3,35 | 2,90 | 2,91 | 00:00:00 | | 2008-11-26 | 3,36 | 18.598.000 | 3,98 | 3,23 | 3,30 | 00:00:00 | | 2008-11-27 | 3,41 | 8.156.500 | 3,69 | 3,39 | 3,45 | 00:00:00 | | 2008-11-28 | 3,30 | 10.776.800 | 3,58 | 3,01 | 3,49 | 00:00:00 | | 2008-12-01 | 3,03 | 3.705.500 | 3,22 | 3,01 | 3,15 | 00:00:00 | | 2008-12-02 | 3,09 | 2.622.500 | 3,16 | 3,06 | 3,10 | 00:00:00 | | 2008-12-03 | 3,15 | 3.177.600 | 3,19 | 3,05 | 3,10 | 00:00:00 | | 2008-12-04 | 3,25 | 4.720.900 | 3,44 | 3,25 | 3,41 | 00:00:00 | | 2008-12-05 | 3,30 | 4.558.400 | 3,41 | 3,19 | 3,25 | 00:00:00 | | 2008-12-08 | 3,57 | 6.311.800 | 3,61 | 3,44 | 3,47 | 00:00:00 | | 2008-12-09 | 3,46 | 4.383.700 | 3,73 | 3,46 | 3,57 | 00:00:00 | | 2008-12-10 | 3,55 | 4.626.300 | 3,70 | 3,50 | 3,51 | 00:00:00 | | 2008-12-11 | 3,63 | 3.930.100 | 3,70 | 3,51 | 3,60 | 00:00:00 | | 2008-12-12 | 3,62 | 2.458.100 | 3,65 | 3,41 | 3,48 | 00:00:00 | | 2008-12-15 | 3,55 | 3.418.300 | 3,70 | 3,53 | 3,69 | 00:00:00 | | 2008-12-16 | 3,67 | 2.969.500 | 3,67 | 3,57 | 3,61 | 00:00:00 | | 2008-12-17 | 3,61 | 4.592.200 | 3,78 | 3,56 | 3,67 | 00:00:00 | | 2008-12-18 | 3,69 | 2.374.000 | 3,70 | 3,61 | 3,66 | 00:00:00 | | 2008-12-19 | 3,64 | 2.086.500 | 3,68 | 3,59 | 3,67 | 00:00:00 | | 2008-12-22 | 3,50 | 1.912.400 | 3,69 | 3,50 | 3,66 | 00:00:00 | | 2008-12-23 | 3,30 | 2.873.500 | 3,58 | 3,30 | 3,56 | 00:00:00 | | 2008-12-26 | 3,41 | 1.552.400 | 3,46 | 3,31 | 3,35 | 00:00:00 | | 2008-12-29 | 3,64 | 2.818.300 | 3,64 | 3,45 | 3,48 | 00:00:00 | | 2008-12-30 | 3,75 | 6.655.200 | 3,75 | 3,62 | 3,67 | 00:00:00 | | 2009-01-02 | 3,84 | 2.169.800 | 3,85 | 3,72 | 3,78 | 00:00:00 | | 2009-01-05 | 3,81 | 4.409.200 | 3,87 | 3,71 | 3,80 | 00:00:00 | | 2009-01-06 | 3,80 | 4.457.700 | 3,84 | 3,66 | 3,81 | 00:00:00 | | 2009-01-07 | 3,71 | 1.542.000 | 3,79 | 3,71 | 3,77 | 00:00:00 | | 2009-01-08 | 3,79 | 2.576.900 | 3,82 | 3,67 | 3,69 | 00:00:00 | | 2009-01-09 | 3,74 | 2.612.500 | 3,83 | 3,71 | 3,81 | 00:00:00 | | 2009-01-12 | 3,61 | 2.914.300 | 3,72 | 3,57 | 3,72 | 00:00:00 | | 2009-01-13 | 3,60 | 1.977.200 | 3,65 | 3,52 | 3,54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
