|
 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 | | 2009-05-13 | 4,50 | 8.377.400 | 4,63 | 4,41 | 4,57 | 00:00:00 | | 2009-05-14 | 4,63 | 8.558.800 | 4,84 | 4,55 | 4,55 | 00:00:00 | | 2009-05-15 | 4,42 | 9.373.400 | 4,77 | 4,40 | 4,70 | 00:00:00 | | 2009-05-18 | 4,55 | 9.701.600 | 4,63 | 4,44 | 4,58 | 00:00:00 | | 2009-05-19 | 4,32 | 27.660.600 | 4,65 | 4,11 | 4,60 | 00:00:00 | | 2009-05-20 | 4,69 | 26.478.500 | 4,77 | 4,42 | 4,42 | 00:00:00 | | 2009-05-21 | 4,97 | 26.968.500 | 5,05 | 4,47 | 4,65 | 00:00:00 | | 2009-05-22 | 5,01 | 19.786.400 | 5,22 | 4,85 | 5,17 | 00:00:00 | | 2009-05-25 | 4,95 | 6.481.200 | 5,05 | 4,90 | 4,98 | 00:00:00 | | 2009-05-26 | 4,90 | 7.280.900 | 4,96 | 4,72 | 4,90 | 00:00:00 | | 2009-05-27 | 4,81 | 7.010.500 | 4,97 | 4,81 | 4,89 | 00:00:00 | | 2009-05-28 | 4,96 | 6.325.400 | 4,96 | 4,84 | 4,87 | 00:00:00 | | 2009-05-29 | 4,87 | 37.591.600 | 5,04 | 4,72 | 4,99 | 00:00:00 | | 2009-06-01 | 4,93 | 10.353.400 | 4,96 | 4,85 | 4,95 | 00:00:00 | | 2009-06-02 | 4,87 | 6.024.800 | 4,98 | 4,86 | 4,90 | 00:00:00 | | 2009-06-03 | 4,78 | 8.838.200 | 4,88 | 4,73 | 4,83 | 00:00:00 | | 2009-06-04 | 4,84 | 3.993.300 | 4,85 | 4,75 | 4,81 | 00:00:00 | | 2009-06-05 | 4,79 | 3.173.500 | 4,92 | 4,76 | 4,87 | 00:00:00 | | 2009-06-08 | 5,03 | 6.998.300 | 5,03 | 4,75 | 4,79 | 00:00:00 | | 2009-06-09 | 5,04 | 7.467.800 | 5,12 | 4,97 | 5,07 | 00:00:00 | | 2009-06-10 | 4,98 | 3.592.500 | 5,13 | 4,87 | 5,07 | 00:00:00 | | 2009-06-12 | 5,00 | 3.522.900 | 5,05 | 4,95 | 4,99 | 00:00:00 | | 2009-06-15 | 4,87 | 5.142.500 | 4,98 | 4,84 | 4,98 | 00:00:00 | | 2009-06-16 | 4,79 | 5.368.300 | 4,94 | 4,79 | 4,87 | 00:00:00 | | 2009-06-17 | 4,77 | 5.638.700 | 4,82 | 4,71 | 4,73 | 00:00:00 | | 2009-06-18 | 4,67 | 6.200.800 | 4,80 | 4,61 | 4,80 | 00:00:00 | | 2009-06-19 | 4,78 | 6.005.600 | 4,78 | 4,61 | 4,66 | 00:00:00 | | 2009-06-22 | 4,71 | 3.681.800 | 4,74 | 4,63 | 4,70 | 00:00:00 | | 2009-06-23 | 4,75 | 4.183.000 | 4,77 | 4,65 | 4,65 | 00:00:00 | | 2009-06-24 | 4,83 | 4.460.000 | 4,96 | 4,76 | 4,80 | 00:00:00 | | 2009-06-25 | 4,82 | 4.852.300 | 4,87 | 4,74 | 4,84 | 00:00:00 | | 2009-06-26 | 4,78 | 2.896.400 | 4,85 | 4,77 | 4,81 | 00:00:00 | | 2009-06-29 | 4,76 | 1.811.300 | 4,85 | 4,76 | 4,82 | 00:00:00 | | 2009-06-30 | 4,76 | 3.671.300 | 4,80 | 4,71 | 4,80 | 00:00:00 | | 2009-07-01 | 4,83 | 4.135.400 | 4,91 | 4,78 | 4,79 | 00:00:00 | | 2009-07-02 | 4,92 | 3.161.700 | 4,93 | 4,73 | 4,82 | 00:00:00 | | 2009-07-03 | 5,13 | 7.872.400 | 5,17 | 4,89 | 4,92 | 00:00:00 | | 2009-07-06 | 5,34 | 12.078.500 | 5,34 | 4,97 | 5,07 | 00:00:00 | | 2009-07-07 | 5,20 | 11.370.100 | 5,40 | 5,18 | 5,37 | 00:00:00 | | 2009-07-08 | 5,14 | 7.086.200 | 5,24 | 4,92 | 5,15 | 00:00:00 | | 2009-07-10 | 5,10 | 2.400.300 | 5,14 | 4,99 | 5,05 | 00:00:00 | | 2009-07-13 | 5,35 | 7.395.700 | 5,35 | 5,10 | 5,33 | 00:00:00 | | 2009-07-14 | 5,26 | 5.866.500 | 5,46 | 5,19 | 5,37 | 00:00:00 | | 2009-07-15 | 5,50 | 4.083.200 | 5,51 | 5,30 | 5,37 | 00:00:00 | | 2009-07-16 | 5,70 | 4.385.400 | 5,72 | 5,40 | 5,48 | 00:00:00 | | 2009-07-17 | 5,58 | 4.691.800 | 5,77 | 5,48 | 5,61 | 00:00:00 | | 2009-07-20 | 5,44 | 4.987.300 | 5,69 | 5,42 | 5,69 | 00:00:00 | | 2009-07-21 | 5,30 | 6.665.700 | 5,49 | 5,29 | 5,49 | 00:00:00 | | 2009-07-22 | 5,19 | 13.966.600 | 5,30 | 5,09 | 5,29 | 00:00:00 | | 2009-07-23 | 5,27 | 5.737.700 | 5,29 | 5,21 | 5,23 | 00:00:00 | | 2009-07-24 | 5,31 | 4.461.800 | 5,34 | 5,24 | 5,26 | 00:00:00 | | 2009-07-27 | 5,36 | 3.490.100 | 5,36 | 5,26 | 5,31 | 00:00:00 | | 2009-07-28 | 5,43 | 2.611.900 | 5,43 | 5,30 | 5,35 | 00:00:00 | | 2009-07-29 | 5,50 | 2.520.600 | 5,50 | 5,35 | 5,40 | 00:00:00 | | 2009-07-30 | 5,45 | 4.285.200 | 5,56 | 5,42 | 5,52 | 00:00:00 | | 2009-07-31 | 5,41 | 4.488.500 | 5,48 | 5,40 | 5,42 | 00:00:00 | | 2009-08-03 | 5,44 | 3.782.600 | 5,47 | 5,38 | 5,43 | 00:00:00 | | 2009-08-04 | 5,39 | 4.633.300 | 5,44 | 5,34 | 5,41 | 00:00:00 | | 2009-08-05 | 5,33 | 4.837.800 | 5,40 | 5,27 | 5,37 | 00:00:00 | | 2009-08-06 | 5,40 | 3.061.700 | 5,40 | 5,28 | 5,34 | 00:00:00 | | 2009-08-07 | 5,33 | 2.870.800 | 5,45 | 5,31 | 5,40 | 00:00:00 | | 2009-08-10 | 5,58 | 4.850.500 | 5,58 | 5,30 | 5,30 | 00:00:00 | | 2009-08-11 | 5,59 | 4.487.600 | 5,68 | 5,40 | 5,60 | 00:00:00 | | 2009-08-12 | 5,57 | 4.528.000 | 5,69 | 5,48 | 5,55 | 00:00:00 | | 2009-08-13 | 5,60 | 2.935.200 | 5,64 | 5,53 | 5,59 | 00:00:00 | | 2009-08-14 | 5,56 | 3.146.800 | 5,60 | 5,40 | 5,54 | 00:00:00 | | 2009-08-17 | 5,38 | 5.226.100 | 5,43 | 5,09 | 5,43 | 00:00:00 | | 2009-08-18 | 5,40 | 2.036.300 | 5,44 | 5,35 | 5,37 | 00:00:00 | | 2009-08-19 | 5,48 | 3.113.100 | 5,50 | 5,31 | 5,35 | 00:00:00 | | 2009-08-20 | 5,54 | 2.372.500 | 5,59 | 5,45 | 5,46 | 00:00:00 | | 2009-08-21 | 5,63 | 2.753.100 | 5,63 | 5,55 | 5,55 | 00:00:00 | | 2009-08-24 | 5,57 | 3.038.600 | 5,63 | 5,51 | 5,62 | 00:00:00 | | 2009-08-25 | 5,53 | 1.956.700 | 5,61 | 5,46 | 5,59 | 00:00:00 | | 2009-08-26 | 5,59 | 2.560.500 | 5,60 | 5,50 | 5,52 | 00:00:00 | | 2009-08-27 | 5,60 | 2.524.200 | 5,60 | 5,46 | 5,56 | 00:00:00 | | 2009-08-28 | 5,64 | 2.190.400 | 5,64 | 5,51 | 5,59 | 00:00:00 | | 2009-08-31 | 5,55 | 3.246.500 | 5,61 | 5,52 | 5,56 | 00:00:00 | | 2009-09-01 | 5,43 | 1.611.600 | 5,58 | 5,42 | 5,55 | 00:00:00 | | 2009-09-02 | 5,46 | 1.823.000 | 5,51 | 5,40 | 5,40 | 00:00:00 | | 2009-09-03 | 5,52 | 2.898.900 | 5,54 | 5,42 | 5,50 | 00:00:00 | | 2009-09-04 | 5,58 | 1.872.900 | 5,58 | 5,48 | 5,53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
