|
 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 | | 2002-11-12 | 1,16 | 826.000 | 1,16 | 1,13 | 1,14 | 00:00:00 | | 2002-11-13 | 1,14 | 553.000 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2002-11-14 | 1,15 | 499.000 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2002-11-15 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2002-11-18 | 1,15 | 213.000 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2002-11-19 | 1,15 | 461.000 | 1,17 | 1,13 | 1,17 | 00:00:00 | | 2002-11-20 | 1,16 | 399.000 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2002-11-21 | 1,13 | 1.098.000 | 1,17 | 1,13 | 1,17 | 00:00:00 | | 2002-11-22 | 1,13 | 991.000 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2002-11-25 | 1,13 | 770.000 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2002-11-26 | 1,15 | 1.873.000 | 1,15 | 1,10 | 1,12 | 00:00:00 | | 2002-11-27 | 1,14 | 997.000 | 1,17 | 1,14 | 1,15 | 00:00:00 | | 2002-11-28 | 1,15 | 223.000 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2002-11-29 | 1,15 | 1.437.000 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2002-12-02 | 1,17 | 387.000 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2002-12-03 | 1,13 | 737.000 | 1,17 | 1,13 | 1,17 | 00:00:00 | | 2002-12-04 | 1,17 | 845.000 | 1,17 | 1,14 | 1,14 | 00:00:00 | | 2002-12-05 | 1,16 | 618.000 | 1,18 | 1,15 | 1,16 | 00:00:00 | | 2002-12-06 | 1,18 | 1.174.000 | 1,18 | 1,12 | 1,16 | 00:00:00 | | 2002-12-09 | 1,17 | 1.492.000 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2002-12-10 | 1,22 | 5.343.000 | 1,23 | 1,17 | 1,17 | 00:00:00 | | 2002-12-11 | 1,25 | 1.648.000 | 1,26 | 1,23 | 1,23 | 00:00:00 | | 2002-12-12 | 1,23 | 1.075.000 | 1,26 | 1,23 | 1,25 | 00:00:00 | | 2002-12-13 | 1,23 | 643.000 | 1,24 | 1,23 | 1,23 | 00:00:00 | | 2002-12-16 | 1,25 | 662.000 | 1,26 | 1,23 | 1,23 | 00:00:00 | | 2002-12-17 | 1,26 | 999.000 | 1,27 | 1,24 | 1,25 | 00:00:00 | | 2002-12-18 | 1,25 | 1.593.000 | 1,27 | 1,24 | 1,27 | 00:00:00 | | 2002-12-19 | 1,31 | 2.500.000 | 1,34 | 1,25 | 1,26 | 00:00:00 | | 2002-12-20 | 1,35 | 2.125.000 | 1,37 | 1,31 | 1,31 | 00:00:00 | | 2002-12-23 | 1,34 | 1.070.000 | 1,38 | 1,34 | 1,35 | 00:00:00 | | 2002-12-24 | 1,34 | 0 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2002-12-25 | 1,34 | 0 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2002-12-26 | 1,30 | 1.265.000 | 1,34 | 1,29 | 1,34 | 00:00:00 | | 2002-12-27 | 1,26 | 1.333.000 | 1,35 | 1,26 | 1,30 | 00:00:00 | | 2002-12-30 | 1,36 | 575.000 | 1,36 | 1,28 | 1,28 | 00:00:00 | | 2002-12-31 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2003-01-01 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2003-01-02 | 1,36 | 1.107.000 | 1,39 | 1,33 | 1,33 | 00:00:00 | | 2003-01-03 | 1,35 | 786.000 | 1,36 | 1,33 | 1,36 | 00:00:00 | | 2003-01-06 | 1,33 | 1.399.000 | 1,36 | 1,33 | 1,35 | 00:00:00 | | 2003-01-07 | 1,31 | 1.458.000 | 1,33 | 1,30 | 1,33 | 00:00:00 | | 2003-01-08 | 1,30 | 525.000 | 1,31 | 1,30 | 1,31 | 00:00:00 | | 2003-01-09 | 1,31 | 693.000 | 1,32 | 1,29 | 1,30 | 00:00:00 | | 2003-01-10 | 1,29 | 641.000 | 1,31 | 1,28 | 1,30 | 00:00:00 | | 2003-01-13 | 1,28 | 541.000 | 1,30 | 1,28 | 1,30 | 00:00:00 | | 2003-01-14 | 1,28 | 764.000 | 1,31 | 1,28 | 1,30 | 00:00:00 | | 2003-01-15 | 1,27 | 965.000 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2003-01-16 | 1,25 | 772.000 | 1,29 | 1,23 | 1,28 | 00:00:00 | | 2003-01-17 | 1,26 | 264.000 | 1,28 | 1,25 | 1,25 | 00:00:00 | | 2003-01-20 | 1,24 | 317.000 | 1,26 | 1,23 | 1,25 | 00:00:00 | | 2003-01-21 | 1,20 | 596.000 | 1,25 | 1,20 | 1,24 | 00:00:00 | | 2003-01-22 | 1,20 | 1.130.000 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2003-01-23 | 1,21 | 579.000 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2003-01-24 | 1,18 | 937.000 | 1,21 | 1,18 | 1,21 | 00:00:00 | | 2003-01-27 | 1,15 | 682.000 | 1,17 | 1,14 | 1,17 | 00:00:00 | | 2003-01-28 | 1,14 | 1.045.000 | 1,17 | 1,14 | 1,14 | 00:00:00 | | 2003-01-29 | 1,16 | 804.000 | 1,20 | 1,13 | 1,14 | 00:00:00 | | 2003-01-30 | 1,16 | 1.932.000 | 1,19 | 1,15 | 1,16 | 00:00:00 | | 2003-01-31 | 1,20 | 2.432.000 | 1,22 | 1,16 | 1,17 | 00:00:00 | | 2003-02-03 | 1,20 | 835.000 | 1,23 | 1,20 | 1,21 | 00:00:00 | | 2003-02-04 | 1,17 | 914.000 | 1,20 | 1,16 | 1,20 | 00:00:00 | | 2003-02-05 | 1,18 | 560.000 | 1,19 | 1,16 | 1,17 | 00:00:00 | | 2003-02-06 | 1,16 | 713.000 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2003-02-07 | 1,18 | 504.000 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2003-02-10 | 1,18 | 506.000 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2003-02-11 | 1,18 | 520.000 | 1,22 | 1,18 | 1,19 | 00:00:00 | | 2003-02-12 | 1,19 | 1.055.000 | 1,21 | 1,19 | 1,19 | 00:00:00 | | 2003-02-13 | 1,20 | 1.450.000 | 1,22 | 1,19 | 1,19 | 00:00:00 | | 2003-02-14 | 1,21 | 710.000 | 1,22 | 1,19 | 1,21 | 00:00:00 | | 2003-02-17 | 1,17 | 1.944.000 | 1,23 | 1,17 | 1,20 | 00:00:00 | | 2003-02-18 | 1,16 | 2.892.000 | 1,20 | 1,16 | 1,17 | 00:00:00 | | 2003-02-19 | 1,16 | 2.636.000 | 1,18 | 1,14 | 1,16 | 00:00:00 | | 2003-02-20 | 1,17 | 1.002.000 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2003-02-21 | 1,16 | 389.000 | 1,19 | 1,15 | 1,19 | 00:00:00 | | 2003-02-24 | 1,16 | 1.046.000 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2003-02-25 | 1,17 | 788.000 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2003-02-26 | 1,18 | 2.681.000 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2003-02-27 | 1,18 | 627.000 | 1,21 | 1,18 | 1,18 | 00:00:00 | | 2003-02-28 | 1,23 | 5.150.000 | 1,23 | 1,18 | 1,20 | 00:00:00 | | 2003-03-03 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2003-03-04 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
