|
 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 | | 2009-01-13 | 3,60 | 1.977.200 | 3,65 | 3,52 | 3,54 | 00:00:00 | | 2009-01-14 | 3,44 | 3.144.400 | 3,60 | 3,40 | 3,57 | 00:00:00 | | 2009-01-15 | 3,65 | 2.235.200 | 3,65 | 3,40 | 3,43 | 00:00:00 | | 2009-01-16 | 3,39 | 5.800.800 | 3,70 | 3,34 | 3,65 | 00:00:00 | | 2009-01-19 | 3,40 | 2.290.900 | 3,47 | 3,37 | 3,46 | 00:00:00 | | 2009-01-20 | 3,31 | 2.138.500 | 3,43 | 3,31 | 3,40 | 00:00:00 | | 2009-01-21 | 3,33 | 2.537.700 | 3,40 | 3,29 | 3,35 | 00:00:00 | | 2009-01-22 | 3,25 | 2.931.100 | 3,39 | 3,17 | 3,39 | 00:00:00 | | 2009-01-23 | 3,35 | 4.572.300 | 3,42 | 3,13 | 3,17 | 00:00:00 | | 2009-01-26 | 3,26 | 3.332.100 | 3,39 | 3,23 | 3,39 | 00:00:00 | | 2009-01-27 | 3,17 | 4.432.800 | 3,29 | 3,13 | 3,26 | 00:00:00 | | 2009-01-28 | 3,18 | 7.005.300 | 3,29 | 3,17 | 3,25 | 00:00:00 | | 2009-01-29 | 3,20 | 5.443.500 | 3,25 | 3,15 | 3,19 | 00:00:00 | | 2009-01-30 | 3,32 | 14.194.900 | 3,53 | 3,20 | 3,22 | 00:00:00 | | 2009-02-02 | 3,39 | 8.427.500 | 3,44 | 3,25 | 3,29 | 00:00:00 | | 2009-02-03 | 3,26 | 6.179.000 | 3,42 | 3,25 | 3,42 | 00:00:00 | | 2009-02-04 | 3,20 | 5.478.500 | 3,33 | 3,20 | 3,30 | 00:00:00 | | 2009-02-05 | 3,18 | 4.757.500 | 3,24 | 3,15 | 3,20 | 00:00:00 | | 2009-02-06 | 3,22 | 6.011.000 | 3,28 | 3,19 | 3,21 | 00:00:00 | | 2009-02-09 | 3,26 | 4.159.500 | 3,29 | 3,20 | 3,20 | 00:00:00 | | 2009-02-10 | 3,16 | 6.227.300 | 3,32 | 3,15 | 3,27 | 00:00:00 | | 2009-02-11 | 3,11 | 5.724.000 | 3,22 | 3,10 | 3,18 | 00:00:00 | | 2009-02-12 | 3,08 | 5.020.400 | 3,14 | 3,06 | 3,11 | 00:00:00 | | 2009-02-13 | 3,07 | 4.768.200 | 3,14 | 3,05 | 3,14 | 00:00:00 | | 2009-02-16 | 3,14 | 3.758.100 | 3,16 | 3,05 | 3,08 | 00:00:00 | | 2009-02-17 | 3,07 | 4.504.200 | 3,12 | 3,06 | 3,10 | 00:00:00 | | 2009-02-18 | 3,09 | 4.615.700 | 3,12 | 3,05 | 3,09 | 00:00:00 | | 2009-02-19 | 3,07 | 3.047.300 | 3,11 | 3,06 | 3,10 | 00:00:00 | | 2009-02-20 | 3,00 | 4.424.100 | 3,06 | 2,96 | 3,06 | 00:00:00 | | 2009-02-25 | 2,96 | 2.475.100 | 3,01 | 2,87 | 2,88 | 00:00:00 | | 2009-02-26 | 2,91 | 3.201.800 | 3,03 | 2,91 | 3,02 | 00:00:00 | | 2009-02-27 | 2,86 | 4.200.500 | 2,94 | 2,81 | 2,87 | 00:00:00 | | 2009-03-02 | 2,72 | 3.902.700 | 2,85 | 2,72 | 2,85 | 00:00:00 | | 2009-03-03 | 2,75 | 3.125.500 | 2,76 | 2,70 | 2,73 | 00:00:00 | | 2009-03-04 | 2,75 | 3.157.200 | 2,80 | 2,75 | 2,79 | 00:00:00 | | 2009-03-05 | 2,64 | 2.278.500 | 2,73 | 2,64 | 2,72 | 00:00:00 | | 2009-03-06 | 2,64 | 2.426.900 | 2,69 | 2,61 | 2,64 | 00:00:00 | | 2009-03-10 | 2,69 | 2.622.100 | 2,70 | 2,56 | 2,56 | 00:00:00 | | 2009-03-11 | 2,65 | 2.095.500 | 2,72 | 2,62 | 2,71 | 00:00:00 | | 2009-03-12 | 2,64 | 2.081.900 | 2,66 | 2,61 | 2,66 | 00:00:00 | | 2009-03-13 | 2,79 | 5.093.600 | 2,86 | 2,67 | 2,67 | 00:00:00 | | 2009-03-16 | 2,85 | 7.336.100 | 2,97 | 2,84 | 2,85 | 00:00:00 | | 2009-03-17 | 2,98 | 14.021.800 | 3,03 | 2,93 | 3,01 | 00:00:00 | | 2009-03-18 | 2,88 | 7.088.500 | 3,00 | 2,86 | 2,88 | 00:00:00 | | 2009-03-19 | 2,83 | 4.069.100 | 2,92 | 2,82 | 2,90 | 00:00:00 | | 2009-03-20 | 2,77 | 2.814.800 | 2,84 | 2,75 | 2,83 | 00:00:00 | | 2009-03-23 | 2,91 | 6.336.400 | 2,93 | 2,78 | 2,82 | 00:00:00 | | 2009-03-24 | 3,08 | 19.370.300 | 3,20 | 2,90 | 2,95 | 00:00:00 | | 2009-03-25 | 3,03 | 13.034.800 | 3,25 | 2,99 | 3,20 | 00:00:00 | | 2009-03-26 | 3,08 | 14.400.900 | 3,11 | 3,00 | 3,08 | 00:00:00 | | 2009-03-27 | 3,01 | 8.014.500 | 3,08 | 3,00 | 3,04 | 00:00:00 | | 2009-03-30 | 3,06 | 14.879.600 | 3,14 | 2,83 | 2,90 | 00:00:00 | | 2009-03-31 | 3,14 | 11.478.200 | 3,20 | 3,11 | 3,11 | 00:00:00 | | 2009-04-01 | 3,14 | 6.132.000 | 3,19 | 3,10 | 3,13 | 00:00:00 | | 2009-04-02 | 3,17 | 6.844.200 | 3,24 | 3,17 | 3,19 | 00:00:00 | | 2009-04-03 | 3,18 | 5.048.700 | 3,21 | 3,16 | 3,18 | 00:00:00 | | 2009-04-06 | 3,11 | 3.942.500 | 3,21 | 3,10 | 3,18 | 00:00:00 | | 2009-04-07 | 3,08 | 5.015.400 | 3,14 | 3,06 | 3,10 | 00:00:00 | | 2009-04-08 | 3,18 | 8.340.900 | 3,24 | 3,08 | 3,09 | 00:00:00 | | 2009-04-09 | 3,33 | 9.345.400 | 3,38 | 3,26 | 3,26 | 00:00:00 | | 2009-04-13 | 3,36 | 6.098.600 | 3,39 | 3,30 | 3,35 | 00:00:00 | | 2009-04-14 | 3,22 | 6.157.900 | 3,39 | 3,19 | 3,35 | 00:00:00 | | 2009-04-15 | 3,24 | 5.439.000 | 3,26 | 3,18 | 3,24 | 00:00:00 | | 2009-04-16 | 3,36 | 5.644.100 | 3,37 | 3,25 | 3,30 | 00:00:00 | | 2009-04-17 | 3,41 | 8.726.500 | 3,49 | 3,37 | 3,40 | 00:00:00 | | 2009-04-20 | 3,28 | 4.630.100 | 3,36 | 3,26 | 3,35 | 00:00:00 | | 2009-04-22 | 3,29 | 3.431.000 | 3,33 | 3,26 | 3,31 | 00:00:00 | | 2009-04-23 | 3,32 | 2.715.700 | 3,32 | 3,27 | 3,30 | 00:00:00 | | 2009-04-24 | 3,78 | 14.365.100 | 3,87 | 3,32 | 3,54 | 00:00:00 | | 2009-04-27 | 4,07 | 28.023.700 | 4,22 | 3,59 | 3,78 | 00:00:00 | | 2009-04-28 | 3,93 | 21.262.700 | 4,23 | 3,78 | 4,10 | 00:00:00 | | 2009-04-29 | 3,95 | 12.749.200 | 4,08 | 3,89 | 3,94 | 00:00:00 | | 2009-04-30 | 4,17 | 18.664.100 | 4,22 | 3,89 | 4,03 | 00:00:00 | | 2009-05-04 | 4,25 | 14.193.200 | 4,40 | 4,18 | 4,39 | 00:00:00 | | 2009-05-05 | 4,23 | 9.588.200 | 4,30 | 4,14 | 4,30 | 00:00:00 | | 2009-05-06 | 4,35 | 16.037.600 | 4,50 | 4,21 | 4,27 | 00:00:00 | | 2009-05-07 | 4,59 | 13.994.100 | 4,64 | 4,24 | 4,40 | 00:00:00 | | 2009-05-08 | 4,61 | 10.461.300 | 4,80 | 4,53 | 4,69 | 00:00:00 | | 2009-05-11 | 4,55 | 7.383.300 | 4,62 | 4,25 | 4,44 | 00:00:00 | | 2009-05-12 | 4,70 | 26.574.000 | 4,88 | 4,57 | 4,70 | 00:00:00 | | 2009-05-13 | 4,50 | 8.377.400 | 4,63 | 4,41 | 4,57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
