|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-06-24 | 1,51 | 977.000 | 1,51 | 1,48 | 1,50 | 00:00:00 | | 2003-06-25 | 1,47 | 1.208.000 | 1,51 | 1,45 | 1,49 | 00:00:00 | | 2003-06-26 | 1,44 | 852.000 | 1,48 | 1,44 | 1,48 | 00:00:00 | | 2003-06-27 | 1,47 | 1.362.000 | 1,49 | 1,45 | 1,45 | 00:00:00 | | 2003-06-30 | 1,48 | 682.000 | 1,49 | 1,46 | 1,49 | 00:00:00 | | 2003-07-01 | 1,53 | 2.619.000 | 1,53 | 1,47 | 1,47 | 00:00:00 | | 2003-07-02 | 1,51 | 1.200.000 | 1,52 | 1,50 | 1,50 | 00:00:00 | | 2003-07-03 | 1,48 | 1.005.000 | 1,51 | 1,47 | 1,51 | 00:00:00 | | 2003-07-04 | 1,48 | 895.000 | 1,48 | 1,44 | 1,48 | 00:00:00 | | 2003-07-07 | 1,55 | 814.000 | 1,55 | 1,48 | 1,48 | 00:00:00 | | 2003-07-08 | 1,54 | 827.000 | 1,54 | 1,50 | 1,53 | 00:00:00 | | 2003-07-09 | 1,54 | 0 | 1,54 | 1,54 | 1,54 | 00:00:00 | | 2003-07-10 | 1,55 | 1.572.000 | 1,58 | 1,52 | 1,53 | 00:00:00 | | 2003-07-11 | 1,55 | 1.384.000 | 1,59 | 1,54 | 1,56 | 00:00:00 | | 2003-07-14 | 1,59 | 1.467.000 | 1,59 | 1,55 | 1,56 | 00:00:00 | | 2003-07-15 | 1,51 | 1.053.000 | 1,54 | 1,51 | 1,53 | 00:00:00 | | 2003-07-16 | 1,52 | 1.420.000 | 1,52 | 1,51 | 1,51 | 00:00:00 | | 2003-07-17 | 1,54 | 1.774.000 | 1,54 | 1,52 | 1,52 | 00:00:00 | | 2003-07-18 | 1,53 | 1.459.000 | 1,55 | 1,53 | 1,54 | 00:00:00 | | 2003-07-21 | 1,55 | 529.000 | 1,55 | 1,53 | 1,53 | 00:00:00 | | 2003-07-22 | 1,62 | 1.286.000 | 1,62 | 1,55 | 1,55 | 00:00:00 | | 2003-07-23 | 1,64 | 1.176.000 | 1,64 | 1,59 | 1,62 | 00:00:00 | | 2003-07-24 | 1,68 | 1.989.000 | 1,70 | 1,63 | 1,63 | 00:00:00 | | 2003-07-25 | 1,74 | 2.208.000 | 1,74 | 1,68 | 1,69 | 00:00:00 | | 2003-07-28 | 1,73 | 2.364.000 | 1,77 | 1,70 | 1,70 | 00:00:00 | | 2003-07-29 | 1,69 | 1.142.000 | 1,73 | 1,69 | 1,73 | 00:00:00 | | 2003-07-30 | 1,77 | 3.271.000 | 1,83 | 1,68 | 1,68 | 00:00:00 | | 2003-07-31 | 1,80 | 1.906.000 | 1,82 | 1,78 | 1,80 | 00:00:00 | | 2003-08-01 | 1,79 | 1.959.000 | 1,83 | 1,76 | 1,83 | 00:00:00 | | 2003-08-04 | 1,73 | 8.000.000 | 1,76 | 1,72 | 1,75 | 00:00:00 | | 2003-08-05 | 1,77 | 11.080.000 | 1,77 | 1,71 | 1,74 | 00:00:00 | | 2003-08-06 | 1,72 | 1.978.000 | 1,77 | 1,70 | 1,77 | 00:00:00 | | 2003-08-07 | 1,81 | 1.117.000 | 1,81 | 1,73 | 1,74 | 00:00:00 | | 2003-08-08 | 1,90 | 4.403.000 | 1,92 | 1,81 | 1,81 | 00:00:00 | | 2003-08-11 | 1,95 | 1.565.000 | 1,95 | 1,87 | 1,90 | 00:00:00 | | 2003-08-12 | 1,94 | 1.811.000 | 1,96 | 1,88 | 1,90 | 00:00:00 | | 2003-08-13 | 2,00 | 1.591.000 | 2,01 | 1,90 | 1,94 | 00:00:00 | | 2003-08-14 | 2,05 | 3.737.000 | 2,11 | 1,97 | 2,00 | 00:00:00 | | 2003-08-15 | 2,10 | 1.540.000 | 2,10 | 2,03 | 2,05 | 00:00:00 | | 2003-08-18 | 2,09 | 907.000 | 2,10 | 2,07 | 2,08 | 00:00:00 | | 2003-08-19 | 2,05 | 1.569.000 | 2,11 | 2,03 | 2,08 | 00:00:00 | | 2003-08-20 | 2,08 | 1.908.000 | 2,10 | 2,04 | 2,09 | 00:00:00 | | 2003-08-21 | 2,10 | 1.699.000 | 2,13 | 2,05 | 2,10 | 00:00:00 | | 2003-08-22 | 2,11 | 2.765.000 | 2,12 | 2,08 | 2,11 | 00:00:00 | | 2003-08-25 | 2,18 | 2.243.000 | 2,19 | 2,11 | 2,12 | 00:00:00 | | 2003-08-26 | 2,30 | 2.553.000 | 2,35 | 2,17 | 2,19 | 00:00:00 | | 2003-08-27 | 2,32 | 2.150.000 | 2,35 | 2,24 | 2,35 | 00:00:00 | | 2003-08-28 | 2,28 | 1.924.000 | 2,35 | 2,24 | 2,35 | 00:00:00 | | 2003-08-29 | 2,30 | 1.125.000 | 2,32 | 2,26 | 2,29 | 00:00:00 | | 2003-09-01 | 2,39 | 1.686.000 | 2,40 | 2,30 | 2,31 | 00:00:00 | | 2003-09-02 | 2,46 | 3.098.000 | 2,55 | 2,41 | 2,41 | 00:00:00 | | 2003-09-03 | 2,48 | 1.532.000 | 2,52 | 2,45 | 2,50 | 00:00:00 | | 2003-09-04 | 2,60 | 2.718.000 | 2,65 | 2,48 | 2,50 | 00:00:00 | | 2003-09-05 | 2,64 | 1.842.000 | 2,69 | 2,60 | 2,61 | 00:00:00 | | 2003-09-08 | 2,59 | 1.770.000 | 2,70 | 2,53 | 2,64 | 00:00:00 | | 2003-09-09 | 2,52 | 2.050.000 | 2,64 | 2,50 | 2,64 | 00:00:00 | | 2003-09-10 | 2,62 | 1.588.000 | 2,62 | 2,40 | 2,52 | 00:00:00 | | 2003-09-11 | 2,66 | 1.273.000 | 2,68 | 2,63 | 2,63 | 00:00:00 | | 2003-09-12 | 2,68 | 786.000 | 2,68 | 2,57 | 2,65 | 00:00:00 | | 2003-09-15 | 2,58 | 762.000 | 2,68 | 2,57 | 2,67 | 00:00:00 | | 2003-09-16 | 2,53 | 2.094.000 | 2,61 | 2,49 | 2,61 | 00:00:00 | | 2003-09-17 | 2,56 | 699.000 | 2,57 | 2,49 | 2,53 | 00:00:00 | | 2003-09-18 | 2,61 | 1.642.000 | 2,61 | 2,53 | 2,54 | 00:00:00 | | 2003-09-19 | 2,58 | 860.000 | 2,65 | 2,53 | 2,64 | 00:00:00 | | 2003-09-22 | 2,55 | 936.000 | 2,60 | 2,52 | 2,54 | 00:00:00 | | 2003-09-23 | 2,54 | 1.310.000 | 2,55 | 2,51 | 2,55 | 00:00:00 | | 2003-09-24 | 2,55 | 1.510.000 | 2,58 | 2,52 | 2,55 | 00:00:00 | | 2003-09-25 | 2,50 | 722.000 | 2,57 | 2,49 | 2,55 | 00:00:00 | | 2003-09-26 | 2,50 | 601.000 | 2,53 | 2,49 | 2,52 | 00:00:00 | | 2003-09-29 | 2,54 | 1.274.000 | 2,55 | 2,48 | 2,52 | 00:00:00 | | 2003-09-30 | 2,55 | 917.000 | 2,56 | 2,53 | 2,55 | 00:00:00 | | 2003-10-01 | 2,61 | 1.367.000 | 2,62 | 2,54 | 2,55 | 00:00:00 | | 2003-10-02 | 2,54 | 1.922.000 | 2,61 | 2,54 | 2,61 | 00:00:00 | | 2003-10-03 | 2,54 | 1.378.000 | 2,60 | 2,54 | 2,60 | 00:00:00 | | 2003-10-06 | 2,70 | 3.593.000 | 2,73 | 2,55 | 2,62 | 00:00:00 | | 2003-10-07 | 2,90 | 6.924.000 | 2,95 | 2,72 | 2,72 | 00:00:00 | | 2003-10-08 | 2,97 | 4.358.000 | 3,00 | 2,89 | 2,95 | 00:00:00 | | 2003-10-09 | 2,89 | 1.031.000 | 2,94 | 2,86 | 2,94 | 00:00:00 | | 2003-10-10 | 2,80 | 1.275.000 | 2,88 | 2,75 | 2,88 | 00:00:00 | | 2003-10-13 | 2,90 | 1.139.000 | 2,91 | 2,84 | 2,85 | 00:00:00 | | 2003-10-14 | 2,89 | 1.460.000 | 2,95 | 2,89 | 2,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
