|
 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 | | 2004-05-25 | 3,87 | 349.000 | 3,96 | 3,82 | 3,90 | 00:00:00 | | 2004-05-26 | 3,90 | 669.000 | 3,91 | 3,81 | 3,81 | 00:00:00 | | 2004-05-27 | 3,93 | 1.091.000 | 3,94 | 3,83 | 3,90 | 00:00:00 | | 2004-05-28 | 3,89 | 1.047.000 | 3,95 | 3,89 | 3,95 | 00:00:00 | | 2004-05-31 | 3,91 | 282.000 | 3,94 | 3,88 | 3,94 | 00:00:00 | | 2004-06-01 | 3,93 | 704.000 | 3,95 | 3,88 | 3,91 | 00:00:00 | | 2004-06-02 | 4,06 | 994.000 | 4,06 | 3,95 | 3,95 | 00:00:00 | | 2004-06-03 | 4,05 | 912.000 | 4,14 | 3,96 | 3,96 | 00:00:00 | | 2004-06-04 | 4,18 | 1.022.000 | 4,19 | 4,09 | 4,12 | 00:00:00 | | 2004-06-07 | 4,20 | 772.000 | 4,20 | 4,11 | 4,18 | 00:00:00 | | 2004-06-08 | 4,19 | 804.000 | 4,22 | 4,15 | 4,17 | 00:00:00 | | 2004-06-09 | 4,19 | 313.000 | 4,19 | 4,12 | 4,19 | 00:00:00 | | 2004-06-10 | 4,19 | 0 | 4,19 | 4,19 | 4,19 | 00:00:00 | | 2004-06-11 | 4,20 | 210.000 | 4,20 | 4,18 | 4,20 | 00:00:00 | | 2004-06-14 | 4,20 | 654.000 | 4,20 | 4,16 | 4,18 | 00:00:00 | | 2004-06-15 | 4,33 | 1.492.000 | 4,35 | 4,18 | 4,19 | 00:00:00 | | 2004-06-16 | 4,33 | 625.000 | 4,36 | 4,24 | 4,30 | 00:00:00 | | 2004-06-17 | 4,24 | 821.000 | 4,33 | 4,24 | 4,29 | 00:00:00 | | 2004-06-18 | 4,17 | 1.660.000 | 4,27 | 4,14 | 4,25 | 00:00:00 | | 2004-06-21 | 4,08 | 718.000 | 4,20 | 4,08 | 4,12 | 00:00:00 | | 2004-06-22 | 4,11 | 808.000 | 4,14 | 4,06 | 4,09 | 00:00:00 | | 2004-06-23 | 4,16 | 766.000 | 4,16 | 4,11 | 4,11 | 00:00:00 | | 2004-06-24 | 4,08 | 376.000 | 4,20 | 4,08 | 4,20 | 00:00:00 | | 2004-06-25 | 4,09 | 379.000 | 4,13 | 4,06 | 4,12 | 00:00:00 | | 2004-06-28 | 3,99 | 592.000 | 4,10 | 3,99 | 4,09 | 00:00:00 | | 2004-06-29 | 4,00 | 3.261.000 | 4,05 | 3,93 | 3,98 | 00:00:00 | | 2004-06-30 | 4,05 | 2.191.000 | 4,13 | 4,00 | 4,05 | 00:00:00 | | 2004-07-01 | 4,08 | 707.000 | 4,10 | 4,05 | 4,10 | 00:00:00 | | 2004-07-02 | 4,05 | 914.000 | 4,15 | 4,05 | 4,12 | 00:00:00 | | 2004-07-05 | 4,10 | 176.000 | 4,16 | 4,05 | 4,06 | 00:00:00 | | 2004-07-06 | 4,14 | 510.000 | 4,14 | 4,08 | 4,13 | 00:00:00 | | 2004-07-07 | 4,11 | 730.000 | 4,11 | 4,08 | 4,10 | 00:00:00 | | 2004-07-08 | 4,13 | 462.000 | 4,15 | 4,07 | 4,10 | 00:00:00 | | 2004-07-09 | 4,13 | 0 | 4,13 | 4,13 | 4,13 | 00:00:00 | | 2004-07-12 | 4,19 | 767.000 | 4,19 | 4,10 | 4,10 | 00:00:00 | | 2004-07-13 | 4,21 | 3.397.000 | 4,24 | 4,15 | 4,16 | 00:00:00 | | 2004-07-14 | 4,14 | 1.546.000 | 4,25 | 4,12 | 4,22 | 00:00:00 | | 2004-07-15 | 4,24 | 754.000 | 4,24 | 4,17 | 4,20 | 00:00:00 | | 2004-07-16 | 4,20 | 1.024.000 | 4,27 | 4,16 | 4,25 | 00:00:00 | | 2004-07-19 | 4,18 | 558.000 | 4,25 | 4,15 | 4,25 | 00:00:00 | | 2004-07-20 | 4,17 | 919.000 | 4,21 | 4,15 | 4,20 | 00:00:00 | | 2004-07-21 | 4,18 | 1.609.000 | 4,18 | 4,09 | 4,10 | 00:00:00 | | 2004-07-22 | 4,23 | 2.330.000 | 4,31 | 4,14 | 4,15 | 00:00:00 | | 2004-07-23 | 4,46 | 4.893.000 | 4,49 | 4,25 | 4,28 | 00:00:00 | | 2004-07-26 | 4,49 | 1.050.000 | 4,51 | 4,36 | 4,50 | 00:00:00 | | 2004-07-27 | 4,52 | 1.629.000 | 4,55 | 4,45 | 4,45 | 00:00:00 | | 2004-07-28 | 4,57 | 1.081.000 | 4,57 | 4,47 | 4,50 | 00:00:00 | | 2004-07-29 | 4,51 | 2.073.000 | 4,51 | 4,36 | 4,48 | 00:00:00 | | 2004-07-30 | 4,38 | 1.873.000 | 4,50 | 4,37 | 4,43 | 00:00:00 | | 2004-08-02 | 4,36 | 1.582.000 | 4,45 | 4,28 | 4,45 | 00:00:00 | | 2004-08-03 | 4,36 | 2.402.000 | 4,40 | 4,32 | 4,38 | 00:00:00 | | 2004-08-04 | 4,33 | 1.823.000 | 4,39 | 4,32 | 4,35 | 00:00:00 | | 2004-08-05 | 4,25 | 1.659.000 | 4,45 | 4,25 | 4,35 | 00:00:00 | | 2004-08-06 | 4,29 | 744.000 | 4,40 | 4,27 | 4,35 | 00:00:00 | | 2004-08-09 | 4,26 | 1.390.000 | 4,35 | 4,25 | 4,33 | 00:00:00 | | 2004-08-10 | 4,27 | 955.000 | 4,30 | 4,23 | 4,23 | 00:00:00 | | 2004-08-11 | 4,34 | 420.000 | 4,38 | 4,25 | 4,29 | 00:00:00 | | 2004-08-12 | 4,39 | 386.000 | 4,39 | 4,32 | 4,37 | 00:00:00 | | 2004-08-13 | 4,35 | 714.000 | 4,39 | 4,34 | 4,37 | 00:00:00 | | 2004-08-16 | 4,36 | 764.000 | 4,40 | 4,35 | 4,35 | 00:00:00 | | 2004-08-17 | 4,42 | 1.426.000 | 4,44 | 4,36 | 4,40 | 00:00:00 | | 2004-08-18 | 4,44 | 1.385.000 | 4,50 | 4,38 | 4,41 | 00:00:00 | | 2004-08-19 | 4,48 | 2.393.000 | 4,52 | 4,48 | 4,50 | 00:00:00 | | 2004-08-20 | 4,61 | 2.086.000 | 4,61 | 4,49 | 4,51 | 00:00:00 | | 2004-08-23 | 4,78 | 1.684.000 | 4,81 | 4,61 | 4,61 | 00:00:00 | | 2004-08-24 | 4,99 | 1.947.000 | 5,02 | 4,78 | 4,78 | 00:00:00 | | 2004-08-25 | 4,99 | 2.041.000 | 5,03 | 4,95 | 5,01 | 00:00:00 | | 2004-08-26 | 5,08 | 644.000 | 5,08 | 4,97 | 4,99 | 00:00:00 | | 2004-08-27 | 5,19 | 1.169.000 | 5,19 | 5,08 | 5,08 | 00:00:00 | | 2004-08-30 | 5,15 | 627.000 | 5,24 | 5,11 | 5,20 | 00:00:00 | | 2004-08-31 | 5,00 | 3.081.000 | 5,21 | 4,85 | 5,21 | 00:00:00 | | 2004-09-01 | 5,00 | 948.000 | 5,06 | 4,98 | 5,05 | 00:00:00 | | 2004-09-02 | 5,24 | 1.641.000 | 5,25 | 4,84 | 4,90 | 00:00:00 | | 2004-09-03 | 5,48 | 1.157.000 | 5,48 | 5,20 | 5,24 | 00:00:00 | | 2004-09-06 | 5,41 | 88.000 | 5,50 | 5,40 | 5,50 | 00:00:00 | | 2004-09-07 | 5,41 | 0 | 5,41 | 5,41 | 5,41 | 00:00:00 | | 2004-09-08 | 5,60 | 1.947.000 | 5,69 | 5,50 | 5,50 | 00:00:00 | | 2004-09-09 | 5,52 | 1.871.000 | 5,68 | 5,48 | 5,68 | 00:00:00 | | 2004-09-10 | 5,43 | 1.115.000 | 5,60 | 5,43 | 5,51 | 00:00:00 | | 2004-09-13 | 5,40 | 599.000 | 5,55 | 5,40 | 5,41 | 00:00:00 | | 2004-09-14 | 5,51 | 1.139.000 | 5,57 | 5,40 | 5,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
