|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-16 | 4,99 | 1.174.000 | 5,09 | 4,97 | 5,04 | 00:00:00 | | 2005-08-17 | 5,12 | 2.174.000 | 5,15 | 5,01 | 5,05 | 00:00:00 | | 2005-08-18 | 5,10 | 1.121.000 | 5,17 | 5,08 | 5,08 | 00:00:00 | | 2005-08-19 | 5,00 | 861.000 | 5,14 | 4,95 | 5,10 | 00:00:00 | | 2005-08-22 | 5,12 | 833.000 | 5,12 | 5,03 | 5,10 | 00:00:00 | | 2005-08-23 | 5,13 | 1.132.000 | 5,14 | 5,04 | 5,10 | 00:00:00 | | 2005-08-24 | 5,15 | 1.081.000 | 5,15 | 5,09 | 5,12 | 00:00:00 | | 2005-08-25 | 5,20 | 2.544.000 | 5,28 | 5,12 | 5,12 | 00:00:00 | | 2005-08-26 | 5,29 | 1.246.000 | 5,29 | 5,20 | 5,23 | 00:00:00 | | 2005-08-29 | 5,26 | 565.000 | 5,29 | 5,23 | 5,25 | 00:00:00 | | 2005-08-30 | 5,21 | 1.662.000 | 5,29 | 5,20 | 5,26 | 00:00:00 | | 2005-08-31 | 5,26 | 7.943.000 | 5,26 | 5,17 | 5,23 | 00:00:00 | | 2005-09-01 | 5,32 | 3.749.000 | 5,36 | 5,19 | 5,25 | 00:00:00 | | 2005-09-02 | 5,35 | 3.073.000 | 5,40 | 5,32 | 5,32 | 00:00:00 | | 2005-09-05 | 5,53 | 2.058.000 | 5,53 | 5,37 | 5,38 | 00:00:00 | | 2005-09-06 | 5,49 | 6.041.000 | 5,52 | 5,43 | 5,50 | 00:00:00 | | 2005-09-07 | 5,49 | 0 | 5,49 | 5,49 | 5,49 | 00:00:00 | | 2005-09-08 | 5,54 | 3.510.000 | 5,55 | 5,49 | 5,55 | 00:00:00 | | 2005-09-09 | 5,79 | 5.721.000 | 5,79 | 5,54 | 5,55 | 00:00:00 | | 2005-09-12 | 5,85 | 2.190.000 | 5,87 | 5,68 | 5,75 | 00:00:00 | | 2005-09-13 | 6,01 | 5.443.000 | 6,06 | 5,82 | 6,01 | 00:00:00 | | 2005-09-14 | 6,00 | 4.823.000 | 6,05 | 5,91 | 6,00 | 00:00:00 | | 2005-09-15 | 5,97 | 3.274.000 | 6,02 | 5,93 | 6,00 | 00:00:00 | | 2005-09-16 | 5,87 | 2.358.000 | 6,01 | 5,87 | 5,98 | 00:00:00 | | 2005-09-19 | 6,07 | 3.952.000 | 6,07 | 5,76 | 5,90 | 00:00:00 | | 2005-09-20 | 6,17 | 1.779.000 | 6,18 | 6,00 | 6,00 | 00:00:00 | | 2005-09-21 | 6,08 | 1.957.000 | 6,22 | 6,06 | 6,06 | 00:00:00 | | 2005-09-22 | 5,95 | 2.684.000 | 6,12 | 5,87 | 6,05 | 00:00:00 | | 2005-09-23 | 6,00 | 1.923.000 | 6,06 | 5,96 | 6,00 | 00:00:00 | | 2005-09-26 | 6,03 | 1.733.000 | 6,08 | 5,92 | 6,00 | 00:00:00 | | 2005-09-27 | 6,08 | 2.252.000 | 6,09 | 5,95 | 5,99 | 00:00:00 | | 2005-09-28 | 6,44 | 3.411.000 | 6,46 | 6,02 | 6,10 | 00:00:00 | | 2005-09-29 | 6,50 | 1.544.000 | 6,50 | 6,28 | 6,47 | 00:00:00 | | 2005-09-30 | 6,70 | 1.228.000 | 6,70 | 6,46 | 6,48 | 00:00:00 | | 2005-10-03 | 6,90 | 1.831.000 | 6,90 | 6,58 | 6,63 | 00:00:00 | | 2005-10-04 | 6,65 | 2.547.000 | 6,90 | 6,62 | 6,81 | 00:00:00 | | 2005-10-05 | 6,35 | 3.213.000 | 6,58 | 6,30 | 6,58 | 00:00:00 | | 2005-10-06 | 6,09 | 4.442.000 | 6,30 | 5,92 | 6,21 | 00:00:00 | | 2005-10-07 | 6,20 | 1.588.000 | 6,25 | 6,10 | 6,11 | 00:00:00 | | 2005-10-10 | 6,20 | 2.882.000 | 6,34 | 6,14 | 6,29 | 00:00:00 | | 2005-10-11 | 5,85 | 5.571.000 | 6,17 | 5,75 | 6,17 | 00:00:00 | | 2005-10-12 | 5,85 | 0 | 5,85 | 5,85 | 5,85 | 00:00:00 | | 2005-10-13 | 5,50 | 2.940.000 | 5,65 | 5,49 | 5,52 | 00:00:00 | | 2005-10-14 | 5,77 | 3.706.000 | 5,83 | 5,41 | 5,59 | 00:00:00 | | 2005-10-17 | 5,62 | 2.545.000 | 5,93 | 5,60 | 5,74 | 00:00:00 | | 2005-10-18 | 5,28 | 4.548.000 | 5,62 | 5,21 | 5,62 | 00:00:00 | | 2005-10-19 | 5,16 | 4.089.000 | 5,31 | 5,00 | 5,31 | 00:00:00 | | 2005-10-20 | 5,22 | 4.293.000 | 5,49 | 5,15 | 5,25 | 00:00:00 | | 2005-10-21 | 5,50 | 3.729.000 | 5,64 | 5,32 | 5,32 | 00:00:00 | | 2005-10-24 | 5,20 | 3.255.000 | 5,40 | 5,10 | 5,35 | 00:00:00 | | 2005-10-25 | 5,02 | 4.328.000 | 5,19 | 4,97 | 5,15 | 00:00:00 | | 2005-10-26 | 5,20 | 4.932.000 | 5,28 | 4,81 | 4,97 | 00:00:00 | | 2005-10-27 | 5,10 | 2.066.000 | 5,35 | 5,09 | 5,27 | 00:00:00 | | 2005-10-28 | 5,29 | 1.980.000 | 5,30 | 5,10 | 5,30 | 00:00:00 | | 2005-10-31 | 5,56 | 3.199.000 | 5,56 | 5,28 | 5,30 | 00:00:00 | | 2005-11-01 | 5,76 | 3.791.000 | 5,78 | 5,55 | 5,55 | 00:00:00 | | 2005-11-02 | 5,76 | 0 | 5,76 | 5,76 | 5,76 | 00:00:00 | | 2005-11-03 | 5,58 | 3.068.000 | 5,85 | 5,58 | 5,67 | 00:00:00 | | 2005-11-04 | 5,80 | 3.847.000 | 5,83 | 5,52 | 5,57 | 00:00:00 | | 2005-11-07 | 5,95 | 2.481.000 | 5,97 | 5,80 | 5,80 | 00:00:00 | | 2005-11-08 | 5,92 | 5.060.000 | 6,05 | 5,83 | 6,05 | 00:00:00 | | 2005-11-09 | 5,90 | 3.221.000 | 5,95 | 5,75 | 5,94 | 00:00:00 | | 2005-11-10 | 5,81 | 2.758.000 | 5,90 | 5,78 | 5,85 | 00:00:00 | | 2005-11-11 | 5,71 | 1.376.000 | 5,82 | 5,56 | 5,78 | 00:00:00 | | 2005-11-14 | 5,55 | 634.000 | 5,71 | 5,52 | 5,61 | 00:00:00 | | 2005-11-15 | 5,55 | 0 | 5,55 | 5,55 | 5,55 | 00:00:00 | | 2005-11-16 | 5,45 | 2.143.000 | 5,54 | 5,40 | 5,54 | 00:00:00 | | 2005-11-17 | 5,50 | 1.932.000 | 5,60 | 5,43 | 5,55 | 00:00:00 | | 2005-11-18 | 5,44 | 1.202.000 | 5,52 | 5,37 | 5,52 | 00:00:00 | | 2005-11-21 | 5,34 | 1.569.000 | 5,49 | 5,26 | 5,48 | 00:00:00 | | 2005-11-22 | 5,48 | 1.354.000 | 5,50 | 5,21 | 5,31 | 00:00:00 | | 2005-11-23 | 5,70 | 2.513.000 | 5,71 | 5,47 | 5,53 | 00:00:00 | | 2005-11-24 | 5,95 | 4.168.000 | 6,05 | 5,70 | 5,73 | 00:00:00 | | 2005-11-25 | 5,86 | 2.502.000 | 6,00 | 5,83 | 5,91 | 00:00:00 | | 2005-11-28 | 5,70 | 1.950.000 | 6,00 | 5,65 | 5,97 | 00:00:00 | | 2005-11-29 | 5,82 | 3.347.000 | 5,92 | 5,67 | 5,79 | 00:00:00 | | 2005-11-30 | 6,09 | 6.199.000 | 6,15 | 5,74 | 5,84 | 00:00:00 | | 2005-12-01 | 6,35 | 7.918.000 | 6,40 | 6,15 | 6,18 | 00:00:00 | | 2005-12-02 | 6,32 | 3.126.000 | 6,55 | 6,30 | 6,47 | 00:00:00 | | 2005-12-05 | 6,20 | 3.308.000 | 6,47 | 6,20 | 6,20 | 00:00:00 | | 2005-12-06 | 6,25 | 3.783.000 | 6,33 | 6,03 | 6,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
