|
 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 | | 2004-02-03 | 4,68 | 3.139.000 | 4,70 | 4,60 | 4,64 | 00:00:00 | | 2004-02-04 | 4,69 | 885.000 | 4,77 | 4,65 | 4,72 | 00:00:00 | | 2004-02-05 | 4,41 | 3.764.000 | 4,64 | 4,40 | 4,64 | 00:00:00 | | 2004-02-06 | 4,50 | 2.085.000 | 4,50 | 4,27 | 4,41 | 00:00:00 | | 2004-02-09 | 4,31 | 1.394.000 | 4,60 | 4,26 | 4,58 | 00:00:00 | | 2004-02-10 | 4,33 | 1.134.000 | 4,40 | 4,18 | 4,26 | 00:00:00 | | 2004-02-11 | 4,35 | 1.087.000 | 4,38 | 4,27 | 4,33 | 00:00:00 | | 2004-02-12 | 4,19 | 1.338.000 | 4,37 | 4,18 | 4,36 | 00:00:00 | | 2004-02-13 | 4,16 | 1.406.000 | 4,20 | 4,04 | 4,17 | 00:00:00 | | 2004-02-16 | 4,12 | 82.000 | 4,15 | 4,06 | 4,15 | 00:00:00 | | 2004-02-17 | 4,23 | 1.140.000 | 4,29 | 4,09 | 4,10 | 00:00:00 | | 2004-02-18 | 4,38 | 2.250.000 | 4,38 | 4,28 | 4,28 | 00:00:00 | | 2004-02-19 | 4,12 | 963.000 | 4,35 | 4,04 | 4,35 | 00:00:00 | | 2004-02-20 | 4,20 | 1.157.000 | 4,25 | 3,99 | 4,05 | 00:00:00 | | 2004-02-23 | 4,20 | 0 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2004-02-24 | 4,20 | 0 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2004-02-25 | 4,32 | 271.000 | 4,32 | 4,26 | 4,27 | 00:00:00 | | 2004-02-26 | 4,31 | 378.000 | 4,36 | 4,25 | 4,25 | 00:00:00 | | 2004-02-27 | 4,30 | 1.991.000 | 4,38 | 4,28 | 4,31 | 00:00:00 | | 2004-03-01 | 4,29 | 1.837.000 | 4,35 | 4,25 | 4,30 | 00:00:00 | | 2004-03-02 | 4,19 | 930.000 | 4,27 | 4,19 | 4,27 | 00:00:00 | | 2004-03-03 | 4,19 | 945.000 | 4,28 | 4,15 | 4,28 | 00:00:00 | | 2004-03-04 | 4,21 | 1.118.000 | 4,22 | 4,13 | 4,18 | 00:00:00 | | 2004-03-05 | 4,14 | 1.460.000 | 4,23 | 4,14 | 4,20 | 00:00:00 | | 2004-03-08 | 4,09 | 1.170.000 | 4,18 | 4,05 | 4,16 | 00:00:00 | | 2004-03-09 | 4,19 | 530.000 | 4,19 | 4,06 | 4,11 | 00:00:00 | | 2004-03-10 | 4,14 | 714.000 | 4,19 | 4,05 | 4,18 | 00:00:00 | | 2004-03-11 | 4,04 | 964.000 | 4,11 | 4,04 | 4,06 | 00:00:00 | | 2004-03-12 | 4,08 | 1.203.000 | 4,18 | 4,04 | 4,06 | 00:00:00 | | 2004-03-15 | 4,04 | 812.000 | 4,10 | 4,00 | 4,08 | 00:00:00 | | 2004-03-16 | 4,13 | 336.000 | 4,14 | 4,06 | 4,06 | 00:00:00 | | 2004-03-17 | 4,14 | 323.000 | 4,15 | 4,07 | 4,14 | 00:00:00 | | 2004-03-18 | 4,09 | 480.000 | 4,16 | 4,08 | 4,16 | 00:00:00 | | 2004-03-19 | 4,06 | 707.000 | 4,10 | 4,05 | 4,10 | 00:00:00 | | 2004-03-22 | 4,03 | 279.000 | 4,11 | 3,97 | 4,07 | 00:00:00 | | 2004-03-23 | 4,09 | 478.000 | 4,11 | 4,02 | 4,08 | 00:00:00 | | 2004-03-24 | 4,00 | 1.134.000 | 4,08 | 3,99 | 4,08 | 00:00:00 | | 2004-03-25 | 3,98 | 1.536.000 | 4,06 | 3,91 | 4,06 | 00:00:00 | | 2004-03-26 | 4,11 | 1.687.000 | 4,13 | 3,98 | 3,98 | 00:00:00 | | 2004-03-29 | 4,16 | 1.051.000 | 4,17 | 4,11 | 4,11 | 00:00:00 | | 2004-03-30 | 4,12 | 338.000 | 4,15 | 4,10 | 4,15 | 00:00:00 | | 2004-03-31 | 4,16 | 1.076.000 | 4,16 | 4,08 | 4,15 | 00:00:00 | | 2004-04-01 | 4,18 | 2.198.000 | 4,20 | 4,13 | 4,16 | 00:00:00 | | 2004-04-02 | 4,10 | 873.000 | 4,18 | 4,08 | 4,18 | 00:00:00 | | 2004-04-05 | 4,13 | 139.000 | 4,14 | 4,10 | 4,10 | 00:00:00 | | 2004-04-06 | 4,14 | 446.000 | 4,14 | 4,08 | 4,11 | 00:00:00 | | 2004-04-07 | 4,09 | 391.000 | 4,14 | 4,08 | 4,12 | 00:00:00 | | 2004-04-08 | 4,12 | 747.000 | 4,14 | 4,09 | 4,12 | 00:00:00 | | 2004-04-09 | 4,12 | 0 | 4,12 | 4,12 | 4,12 | 00:00:00 | | 2004-04-12 | 4,12 | 1.320.000 | 4,19 | 4,08 | 4,19 | 00:00:00 | | 2004-04-13 | 4,06 | 819.000 | 4,15 | 4,06 | 4,12 | 00:00:00 | | 2004-04-14 | 4,04 | 912.000 | 4,09 | 4,00 | 4,09 | 00:00:00 | | 2004-04-15 | 4,00 | 808.000 | 4,09 | 3,93 | 4,09 | 00:00:00 | | 2004-04-16 | 4,09 | 529.000 | 4,11 | 4,00 | 4,00 | 00:00:00 | | 2004-04-19 | 4,09 | 681.000 | 4,09 | 4,01 | 4,06 | 00:00:00 | | 2004-04-20 | 4,05 | 830.000 | 4,08 | 4,03 | 4,08 | 00:00:00 | | 2004-04-21 | 4,05 | 0 | 4,05 | 4,05 | 4,05 | 00:00:00 | | 2004-04-22 | 3,96 | 1.174.000 | 4,05 | 3,93 | 4,04 | 00:00:00 | | 2004-04-23 | 3,96 | 0 | 3,96 | 3,96 | 3,96 | 00:00:00 | | 2004-04-26 | 4,02 | 1.261.000 | 4,04 | 3,99 | 4,00 | 00:00:00 | | 2004-04-27 | 4,12 | 1.121.000 | 4,20 | 4,00 | 4,01 | 00:00:00 | | 2004-04-28 | 4,01 | 541.000 | 4,12 | 3,99 | 4,12 | 00:00:00 | | 2004-04-29 | 3,97 | 1.189.000 | 4,09 | 3,85 | 4,09 | 00:00:00 | | 2004-04-30 | 4,03 | 1.199.000 | 4,10 | 3,92 | 3,97 | 00:00:00 | | 2004-05-03 | 4,08 | 1.069.000 | 4,08 | 3,93 | 4,00 | 00:00:00 | | 2004-05-04 | 4,00 | 2.964.000 | 4,22 | 4,00 | 4,16 | 00:00:00 | | 2004-05-05 | 4,06 | 1.776.000 | 4,18 | 4,00 | 4,14 | 00:00:00 | | 2004-05-06 | 3,88 | 2.080.000 | 4,00 | 3,81 | 4,00 | 00:00:00 | | 2004-05-07 | 3,85 | 1.621.000 | 3,89 | 3,80 | 3,84 | 00:00:00 | | 2004-05-10 | 3,56 | 1.607.000 | 3,89 | 3,50 | 3,89 | 00:00:00 | | 2004-05-11 | 3,89 | 2.259.000 | 3,90 | 3,60 | 3,60 | 00:00:00 | | 2004-05-12 | 3,85 | 1.229.000 | 3,89 | 3,75 | 3,88 | 00:00:00 | | 2004-05-13 | 3,92 | 1.077.000 | 3,92 | 3,78 | 3,80 | 00:00:00 | | 2004-05-14 | 3,88 | 557.000 | 4,08 | 3,86 | 3,95 | 00:00:00 | | 2004-05-17 | 3,94 | 440.000 | 3,94 | 3,79 | 3,84 | 00:00:00 | | 2004-05-18 | 4,05 | 808.000 | 4,05 | 3,94 | 3,99 | 00:00:00 | | 2004-05-19 | 4,10 | 1.561.000 | 4,15 | 4,08 | 4,09 | 00:00:00 | | 2004-05-20 | 4,00 | 631.000 | 4,05 | 3,94 | 4,05 | 00:00:00 | | 2004-05-21 | 3,85 | 904.000 | 3,99 | 3,82 | 3,99 | 00:00:00 | | 2004-05-24 | 3,91 | 4.636.000 | 3,93 | 3,84 | 3,91 | 00:00:00 | | 2004-05-25 | 3,87 | 349.000 | 3,96 | 3,82 | 3,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
