|
 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 | | 2001-12-11 | 1,26 | 150.000 | 1,31 | 1,26 | 1,31 | 00:00:00 | | 2001-12-12 | 1,30 | 907.000 | 1,30 | 1,28 | 1,28 | 00:00:00 | | 2001-12-13 | 1,26 | 846.000 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2001-12-14 | 1,25 | 372.000 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2001-12-17 | 1,26 | 362.000 | 1,28 | 1,24 | 1,28 | 00:00:00 | | 2001-12-18 | 1,26 | 324.000 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2001-12-19 | 1,27 | 1.327.000 | 1,27 | 1,23 | 1,27 | 00:00:00 | | 2001-12-20 | 1,24 | 1.365.000 | 1,26 | 1,21 | 1,24 | 00:00:00 | | 2001-12-21 | 1,26 | 2.053.000 | 1,27 | 1,23 | 1,25 | 00:00:00 | | 2001-12-24 | 1,26 | 0 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2001-12-25 | 1,26 | 0 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2001-12-26 | 1,26 | 601.000 | 1,26 | 1,25 | 1,25 | 00:00:00 | | 2001-12-27 | 1,26 | 2.181.000 | 1,27 | 1,23 | 1,27 | 00:00:00 | | 2001-12-28 | 1,25 | 1.326.000 | 1,27 | 1,23 | 1,26 | 00:00:00 | | 2001-12-31 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2002-01-01 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2002-01-02 | 1,20 | 692.000 | 1,24 | 1,18 | 1,22 | 00:00:00 | | 2002-01-03 | 1,21 | 698.000 | 1,23 | 1,20 | 1,22 | 00:00:00 | | 2002-01-04 | 1,22 | 369.000 | 1,23 | 1,21 | 1,23 | 00:00:00 | | 2002-01-07 | 1,26 | 2.337.000 | 1,27 | 1,21 | 1,24 | 00:00:00 | | 2002-01-08 | 1,22 | 1.251.000 | 1,26 | 1,22 | 1,24 | 00:00:00 | | 2002-01-09 | 1,23 | 1.141.000 | 1,24 | 1,23 | 1,24 | 00:00:00 | | 2002-01-10 | 1,23 | 2.045.000 | 1,25 | 1,21 | 1,23 | 00:00:00 | | 2002-01-11 | 1,23 | 585.000 | 1,25 | 1,22 | 1,22 | 00:00:00 | | 2002-01-14 | 1,23 | 416.000 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2002-01-15 | 1,22 | 93.000 | 1,23 | 1,20 | 1,23 | 00:00:00 | | 2002-01-16 | 1,24 | 1.526.000 | 1,27 | 1,23 | 1,23 | 00:00:00 | | 2002-01-17 | 1,25 | 424.000 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2002-01-18 | 1,26 | 180.000 | 1,26 | 1,25 | 1,25 | 00:00:00 | | 2002-01-21 | 1,25 | 269.000 | 1,26 | 1,23 | 1,26 | 00:00:00 | | 2002-01-22 | 1,25 | 807.000 | 1,25 | 1,23 | 1,24 | 00:00:00 | | 2002-01-23 | 1,25 | 366.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2002-01-24 | 1,25 | 455.000 | 1,25 | 1,23 | 1,25 | 00:00:00 | | 2002-01-25 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2002-01-28 | 1,26 | 668.000 | 1,26 | 1,23 | 1,25 | 00:00:00 | | 2002-01-29 | 1,24 | 881.000 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2002-01-30 | 1,26 | 5.344.000 | 1,27 | 1,23 | 1,25 | 00:00:00 | | 2002-01-31 | 1,24 | 1.807.000 | 1,29 | 1,22 | 1,27 | 00:00:00 | | 2002-02-01 | 1,24 | 789.000 | 1,24 | 1,20 | 1,23 | 00:00:00 | | 2002-02-04 | 1,22 | 204.000 | 1,23 | 1,21 | 1,23 | 00:00:00 | | 2002-02-05 | 1,20 | 1.746.000 | 1,22 | 1,19 | 1,22 | 00:00:00 | | 2002-02-06 | 1,21 | 1.205.000 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2002-02-07 | 1,20 | 913.000 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2002-02-08 | 1,25 | 686.000 | 1,28 | 1,21 | 1,21 | 00:00:00 | | 2002-02-11 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2002-02-12 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2002-02-13 | 1,27 | 1.206.000 | 1,27 | 1,24 | 1,27 | 00:00:00 | | 2002-02-14 | 1,29 | 3.391.000 | 1,30 | 1,26 | 1,27 | 00:00:00 | | 2002-02-15 | 1,27 | 463.000 | 1,30 | 1,27 | 1,30 | 00:00:00 | | 2002-02-18 | 1,26 | 1.760.000 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2002-02-19 | 1,26 | 490.000 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2002-02-20 | 1,28 | 1.133.000 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2002-02-21 | 1,30 | 1.088.000 | 1,30 | 1,28 | 1,28 | 00:00:00 | | 2002-02-22 | 1,28 | 465.000 | 1,30 | 1,27 | 1,28 | 00:00:00 | | 2002-02-25 | 1,29 | 491.000 | 1,30 | 1,27 | 1,30 | 00:00:00 | | 2002-02-26 | 1,29 | 1.581.000 | 1,29 | 1,28 | 1,28 | 00:00:00 | | 2002-02-27 | 1,30 | 981.000 | 1,30 | 1,28 | 1,29 | 00:00:00 | | 2002-02-28 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2002-03-01 | 1,31 | 710.000 | 1,31 | 1,26 | 1,28 | 00:00:00 | | 2002-03-04 | 1,30 | 1.352.000 | 1,31 | 1,29 | 1,29 | 00:00:00 | | 2002-03-05 | 1,27 | 1.657.000 | 1,31 | 1,26 | 1,31 | 00:00:00 | | 2002-03-06 | 1,25 | 2.430.000 | 1,27 | 1,24 | 1,27 | 00:00:00 | | 2002-03-07 | 1,24 | 1.400.000 | 1,27 | 1,24 | 1,26 | 00:00:00 | | 2002-03-08 | 1,29 | 917.000 | 1,29 | 1,25 | 1,26 | 00:00:00 | | 2002-03-11 | 1,26 | 377.000 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2002-03-12 | 1,28 | 2.184.000 | 1,29 | 1,26 | 1,27 | 00:00:00 | | 2002-03-13 | 1,29 | 1.724.000 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2002-03-14 | 1,28 | 248.000 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2002-03-15 | 1,28 | 777.000 | 1,29 | 1,27 | 1,28 | 00:00:00 | | 2002-03-18 | 1,29 | 574.000 | 1,29 | 1,28 | 1,28 | 00:00:00 | | 2002-03-19 | 1,27 | 1.236.000 | 1,30 | 1,27 | 1,29 | 00:00:00 | | 2002-03-20 | 1,28 | 2.814.000 | 1,30 | 1,27 | 1,29 | 00:00:00 | | 2002-03-21 | 1,26 | 292.000 | 1,28 | 1,26 | 1,28 | 00:00:00 | | 2002-03-22 | 1,26 | 1.747.000 | 1,29 | 1,24 | 1,26 | 00:00:00 | | 2002-03-25 | 1,27 | 2.301.000 | 1,28 | 1,25 | 1,27 | 00:00:00 | | 2002-03-26 | 1,27 | 146.000 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2002-03-27 | 1,27 | 1.289.000 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2002-03-28 | 1,29 | 878.000 | 1,29 | 1,26 | 1,26 | 00:00:00 | | 2002-03-29 | 1,29 | 0 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2002-04-01 | 1,29 | 848.000 | 1,30 | 1,27 | 1,27 | 00:00:00 | | 2002-04-02 | 1,26 | 386.000 | 1,29 | 1,26 | 1,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
