|
 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 | | 2003-03-04 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2003-03-05 | 1,23 | 652.000 | 1,25 | 1,21 | 1,21 | 00:00:00 | | 2003-03-06 | 1,24 | 706.000 | 1,25 | 1,23 | 1,25 | 00:00:00 | | 2003-03-07 | 1,23 | 1.207.000 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2003-03-10 | 1,21 | 603.000 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2003-03-11 | 1,19 | 1.732.000 | 1,22 | 1,19 | 1,21 | 00:00:00 | | 2003-03-12 | 1,19 | 575.000 | 1,21 | 1,18 | 1,21 | 00:00:00 | | 2003-03-13 | 1,20 | 262.000 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2003-03-14 | 1,20 | 969.000 | 1,22 | 1,19 | 1,22 | 00:00:00 | | 2003-03-17 | 1,20 | 220.000 | 1,22 | 1,19 | 1,19 | 00:00:00 | | 2003-03-18 | 1,20 | 3.226.000 | 1,22 | 1,19 | 1,22 | 00:00:00 | | 2003-03-19 | 1,19 | 477.000 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2003-03-20 | 1,16 | 1.249.000 | 1,19 | 1,15 | 1,19 | 00:00:00 | | 2003-03-21 | 1,17 | 1.604.000 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2003-03-24 | 1,15 | 1.576.000 | 1,17 | 1,13 | 1,16 | 00:00:00 | | 2003-03-25 | 1,15 | 2.619.000 | 1,17 | 1,14 | 1,16 | 00:00:00 | | 2003-03-26 | 1,13 | 2.902.000 | 1,16 | 1,13 | 1,16 | 00:00:00 | | 2003-03-27 | 1,14 | 1.360.000 | 1,16 | 1,13 | 1,13 | 00:00:00 | | 2003-03-28 | 1,16 | 1.070.000 | 1,16 | 1,13 | 1,14 | 00:00:00 | | 2003-03-31 | 1,15 | 859.000 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2003-04-01 | 1,16 | 1.098.000 | 1,17 | 1,14 | 1,15 | 00:00:00 | | 2003-04-02 | 1,17 | 1.325.000 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2003-04-03 | 1,21 | 1.823.000 | 1,22 | 1,17 | 1,18 | 00:00:00 | | 2003-04-04 | 1,20 | 2.111.000 | 1,23 | 1,19 | 1,22 | 00:00:00 | | 2003-04-07 | 1,19 | 1.554.000 | 1,22 | 1,19 | 1,22 | 00:00:00 | | 2003-04-08 | 1,18 | 708.000 | 1,21 | 1,17 | 1,20 | 00:00:00 | | 2003-04-09 | 1,18 | 1.417.000 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2003-04-10 | 1,17 | 701.000 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2003-04-11 | 1,17 | 442.000 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2003-04-14 | 1,19 | 774.000 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2003-04-15 | 1,18 | 1.344.000 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2003-04-16 | 1,17 | 1.145.000 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2003-04-17 | 1,19 | 778.000 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2003-04-18 | 1,19 | 0 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2003-04-21 | 1,19 | 0 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2003-04-22 | 1,19 | 961.000 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2003-04-23 | 1,22 | 1.733.000 | 1,22 | 1,18 | 1,18 | 00:00:00 | | 2003-04-24 | 1,24 | 2.164.000 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2003-04-25 | 1,25 | 2.293.000 | 1,27 | 1,24 | 1,24 | 00:00:00 | | 2003-04-28 | 1,26 | 1.300.000 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2003-04-29 | 1,25 | 993.000 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2003-04-30 | 1,26 | 794.000 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2003-05-01 | 1,26 | 0 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2003-05-02 | 1,28 | 596.000 | 1,28 | 1,25 | 1,25 | 00:00:00 | | 2003-05-05 | 1,27 | 1.282.000 | 1,30 | 1,26 | 1,29 | 00:00:00 | | 2003-05-06 | 1,27 | 2.333.000 | 1,30 | 1,26 | 1,28 | 00:00:00 | | 2003-05-07 | 1,29 | 2.672.000 | 1,29 | 1,27 | 1,28 | 00:00:00 | | 2003-05-08 | 1,27 | 1.539.000 | 1,30 | 1,27 | 1,28 | 00:00:00 | | 2003-05-09 | 1,30 | 4.225.000 | 1,31 | 1,28 | 1,28 | 00:00:00 | | 2003-05-12 | 1,32 | 1.687.000 | 1,35 | 1,30 | 1,30 | 00:00:00 | | 2003-05-13 | 1,31 | 1.883.000 | 1,34 | 1,31 | 1,32 | 00:00:00 | | 2003-05-14 | 1,32 | 1.219.000 | 1,34 | 1,32 | 1,32 | 00:00:00 | | 2003-05-15 | 1,31 | 1.305.000 | 1,32 | 1,28 | 1,32 | 00:00:00 | | 2003-05-16 | 1,31 | 1.118.000 | 1,31 | 1,29 | 1,31 | 00:00:00 | | 2003-05-19 | 1,30 | 479.000 | 1,31 | 1,29 | 1,30 | 00:00:00 | | 2003-05-20 | 1,35 | 838.000 | 1,35 | 1,29 | 1,30 | 00:00:00 | | 2003-05-21 | 1,33 | 1.014.000 | 1,34 | 1,33 | 1,33 | 00:00:00 | | 2003-05-22 | 1,31 | 4.068.000 | 1,34 | 1,30 | 1,34 | 00:00:00 | | 2003-05-23 | 1,32 | 793.000 | 1,33 | 1,31 | 1,32 | 00:00:00 | | 2003-05-26 | 1,32 | 474.000 | 1,33 | 1,31 | 1,32 | 00:00:00 | | 2003-05-27 | 1,32 | 1.511.000 | 1,33 | 1,32 | 1,33 | 00:00:00 | | 2003-05-28 | 1,33 | 911.000 | 1,34 | 1,32 | 1,33 | 00:00:00 | | 2003-05-29 | 1,35 | 2.226.000 | 1,36 | 1,34 | 1,34 | 00:00:00 | | 2003-05-30 | 1,36 | 1.032.000 | 1,39 | 1,35 | 1,36 | 00:00:00 | | 2003-06-02 | 1,36 | 780.000 | 1,37 | 1,35 | 1,36 | 00:00:00 | | 2003-06-03 | 1,39 | 1.987.000 | 1,40 | 1,36 | 1,36 | 00:00:00 | | 2003-06-04 | 1,39 | 781.000 | 1,41 | 1,39 | 1,39 | 00:00:00 | | 2003-06-05 | 1,39 | 589.000 | 1,40 | 1,38 | 1,39 | 00:00:00 | | 2003-06-06 | 1,39 | 907.000 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2003-06-09 | 1,39 | 885.000 | 1,41 | 1,38 | 1,40 | 00:00:00 | | 2003-06-10 | 1,39 | 486.000 | 1,40 | 1,39 | 1,40 | 00:00:00 | | 2003-06-11 | 1,40 | 470.000 | 1,40 | 1,37 | 1,39 | 00:00:00 | | 2003-06-12 | 1,40 | 934.000 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2003-06-13 | 1,40 | 786.000 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2003-06-16 | 1,44 | 1.840.000 | 1,44 | 1,39 | 1,39 | 00:00:00 | | 2003-06-17 | 1,48 | 2.536.000 | 1,49 | 1,43 | 1,43 | 00:00:00 | | 2003-06-18 | 1,49 | 2.860.000 | 1,55 | 1,48 | 1,50 | 00:00:00 | | 2003-06-19 | 1,49 | 0 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2003-06-20 | 1,50 | 1.760.000 | 1,51 | 1,49 | 1,49 | 00:00:00 | | 2003-06-23 | 1,50 | 723.000 | 1,50 | 1,48 | 1,50 | 00:00:00 | | 2003-06-24 | 1,51 | 977.000 | 1,51 | 1,48 | 1,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
