|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-21 | 1,09 | 2.099.000 | 1,13 | 1,08 | 1,12 | 00:00:00 | | 2001-08-22 | 1,09 | 1.713.000 | 1,14 | 1,06 | 1,14 | 00:00:00 | | 2001-08-23 | 1,09 | 915.000 | 1,09 | 1,07 | 1,09 | 00:00:00 | | 2001-08-24 | 1,11 | 2.455.000 | 1,12 | 1,09 | 1,10 | 00:00:00 | | 2001-08-27 | 1,13 | 265.000 | 1,13 | 1,10 | 1,10 | 00:00:00 | | 2001-08-28 | 1,11 | 214.000 | 1,13 | 1,10 | 1,13 | 00:00:00 | | 2001-08-29 | 1,12 | 750.000 | 1,13 | 1,10 | 1,11 | 00:00:00 | | 2001-08-30 | 1,11 | 813.000 | 1,12 | 1,10 | 1,12 | 00:00:00 | | 2001-08-31 | 1,13 | 355.000 | 1,13 | 1,10 | 1,11 | 00:00:00 | | 2001-09-03 | 1,11 | 367.000 | 1,12 | 1,10 | 1,12 | 00:00:00 | | 2001-09-04 | 1,13 | 806.000 | 1,14 | 1,12 | 1,12 | 00:00:00 | | 2001-09-05 | 1,13 | 1.098.000 | 1,13 | 1,10 | 1,11 | 00:00:00 | | 2001-09-06 | 1,10 | 918.000 | 1,12 | 1,10 | 1,12 | 00:00:00 | | 2001-09-07 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2001-09-10 | 1,10 | 769.000 | 1,12 | 1,09 | 1,09 | 00:00:00 | | 2001-09-11 | 1,01 | 131.000 | 1,09 | 1,01 | 1,09 | 00:00:00 | | 2001-09-12 | 1,04 | 1.317.000 | 1,05 | 1,01 | 1,01 | 00:00:00 | | 2001-09-13 | 1,02 | 602.000 | 1,06 | 0,99 | 1,06 | 00:00:00 | | 2001-09-14 | 1,00 | 1.189.000 | 1,00 | 0,98 | 0,98 | 00:00:00 | | 2001-09-17 | 1,01 | 997.000 | 1,06 | 1,00 | 1,04 | 00:00:00 | | 2001-09-18 | 0,94 | 4.572.000 | 1,01 | 0,94 | 1,01 | 00:00:00 | | 2001-09-19 | 0,99 | 1.898.000 | 1,00 | 0,97 | 0,97 | 00:00:00 | | 2001-09-20 | 0,99 | 717.000 | 1,01 | 0,97 | 0,98 | 00:00:00 | | 2001-09-21 | 0,99 | 686.000 | 1,00 | 0,94 | 0,97 | 00:00:00 | | 2001-09-24 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2001-09-25 | 1,02 | 1.757.000 | 1,05 | 1,02 | 1,02 | 00:00:00 | | 2001-09-26 | 1,02 | 1.672.000 | 1,03 | 1,01 | 1,02 | 00:00:00 | | 2001-09-27 | 1,02 | 1.672.000 | 1,03 | 1,01 | 1,02 | 00:00:00 | | 2001-09-28 | 1,00 | 532.000 | 1,03 | 1,00 | 1,02 | 00:00:00 | | 2001-10-01 | 1,00 | 462.000 | 1,02 | 0,99 | 1,02 | 00:00:00 | | 2001-10-02 | 1,03 | 235.000 | 1,04 | 1,00 | 1,00 | 00:00:00 | | 2001-10-03 | 1,05 | 812.000 | 1,05 | 1,00 | 1,02 | 00:00:00 | | 2001-10-04 | 1,04 | 239.000 | 1,06 | 1,02 | 1,06 | 00:00:00 | | 2001-10-05 | 1,06 | 1.322.000 | 1,10 | 1,03 | 1,04 | 00:00:00 | | 2001-10-08 | 1,05 | 436.000 | 1,08 | 1,03 | 1,04 | 00:00:00 | | 2001-10-09 | 1,10 | 893.000 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2001-10-10 | 1,14 | 812.000 | 1,14 | 1,10 | 1,10 | 00:00:00 | | 2001-10-11 | 1,11 | 255.000 | 1,14 | 1,10 | 1,14 | 00:00:00 | | 2001-10-12 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2001-10-15 | 1,15 | 1.230.000 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2001-10-16 | 1,15 | 3.348.000 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2001-10-17 | 1,18 | 2.246.000 | 1,18 | 1,14 | 1,15 | 00:00:00 | | 2001-10-18 | 1,18 | 1.897.000 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2001-10-19 | 1,18 | 486.000 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2001-10-22 | 1,24 | 3.383.000 | 1,25 | 1,18 | 1,19 | 00:00:00 | | 2001-10-23 | 1,26 | 1.590.000 | 1,28 | 1,22 | 1,24 | 00:00:00 | | 2001-10-24 | 1,25 | 768.000 | 1,25 | 1,23 | 1,24 | 00:00:00 | | 2001-10-25 | 1,25 | 510.000 | 1,27 | 1,23 | 1,25 | 00:00:00 | | 2001-10-26 | 1,26 | 554.000 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2001-10-29 | 1,21 | 442.000 | 1,25 | 1,21 | 1,25 | 00:00:00 | | 2001-10-30 | 1,26 | 870.000 | 1,26 | 1,21 | 1,21 | 00:00:00 | | 2001-10-31 | 1,24 | 281.000 | 1,26 | 1,23 | 1,23 | 00:00:00 | | 2001-11-01 | 1,27 | 217.000 | 1,27 | 1,23 | 1,24 | 00:00:00 | | 2001-11-02 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2001-11-05 | 1,28 | 1.049.000 | 1,29 | 1,25 | 1,27 | 00:00:00 | | 2001-11-06 | 1,28 | 341.000 | 1,28 | 1,27 | 1,28 | 00:00:00 | | 2001-11-07 | 1,32 | 3.969.000 | 1,32 | 1,27 | 1,28 | 00:00:00 | | 2001-11-08 | 1,32 | 1.351.000 | 1,35 | 1,30 | 1,33 | 00:00:00 | | 2001-11-09 | 1,31 | 632.000 | 1,32 | 1,28 | 1,32 | 00:00:00 | | 2001-11-12 | 1,29 | 1.331.000 | 1,30 | 1,25 | 1,29 | 00:00:00 | | 2001-11-13 | 1,27 | 2.439.000 | 1,32 | 1,25 | 1,31 | 00:00:00 | | 2001-11-14 | 1,27 | 1.036.000 | 1,29 | 1,26 | 1,27 | 00:00:00 | | 2001-11-15 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2001-11-16 | 1,29 | 198.000 | 1,31 | 1,27 | 1,27 | 00:00:00 | | 2001-11-19 | 1,30 | 962.000 | 1,34 | 1,29 | 1,34 | 00:00:00 | | 2001-11-20 | 1,30 | 493.000 | 1,31 | 1,29 | 1,30 | 00:00:00 | | 2001-11-21 | 1,31 | 976.000 | 1,31 | 1,29 | 1,29 | 00:00:00 | | 2001-11-22 | 1,31 | 358.000 | 1,31 | 1,30 | 1,31 | 00:00:00 | | 2001-11-23 | 1,33 | 863.000 | 1,36 | 1,31 | 1,31 | 00:00:00 | | 2001-11-26 | 1,37 | 1.728.000 | 1,37 | 1,33 | 1,34 | 00:00:00 | | 2001-11-27 | 1,33 | 1.044.000 | 1,37 | 1,32 | 1,36 | 00:00:00 | | 2001-11-28 | 1,28 | 313.000 | 1,35 | 1,27 | 1,35 | 00:00:00 | | 2001-11-29 | 1,30 | 1.049.000 | 1,31 | 1,27 | 1,29 | 00:00:00 | | 2001-11-30 | 1,32 | 1.841.000 | 1,32 | 1,28 | 1,31 | 00:00:00 | | 2001-12-03 | 1,30 | 506.000 | 1,31 | 1,29 | 1,31 | 00:00:00 | | 2001-12-04 | 1,28 | 1.499.000 | 1,33 | 1,28 | 1,31 | 00:00:00 | | 2001-12-05 | 1,27 | 1.142.000 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2001-12-06 | 1,26 | 790.000 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2001-12-07 | 1,27 | 458.000 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2001-12-10 | 1,30 | 1.317.000 | 1,30 | 1,26 | 1,27 | 00:00:00 | | 2001-12-11 | 1,26 | 150.000 | 1,31 | 1,26 | 1,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
