|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-12-06 | 6,25 | 3.783.000 | 6,33 | 6,03 | 6,25 | 00:00:00 | | 2005-12-07 | 6,15 | 1.685.000 | 6,20 | 6,04 | 6,15 | 00:00:00 | | 2005-12-08 | 6,10 | 1.701.000 | 6,23 | 6,06 | 6,10 | 00:00:00 | | 2005-12-09 | 5,90 | 2.194.000 | 6,17 | 5,80 | 5,90 | 00:00:00 | | 2005-12-12 | 5,81 | 2.733.000 | 5,90 | 5,66 | 5,81 | 00:00:00 | | 2005-12-13 | 6,09 | 2.484.000 | 6,10 | 5,85 | 6,09 | 00:00:00 | | 2005-12-14 | 6,43 | 2.742.000 | 6,43 | 6,15 | 6,43 | 00:00:00 | | 2005-12-15 | 6,35 | 1.564.000 | 6,44 | 6,26 | 6,35 | 00:00:00 | | 2005-12-16 | 6,42 | 1.306.000 | 6,44 | 6,32 | 6,42 | 00:00:00 | | 2005-12-19 | 6,42 | 2.266.000 | 6,52 | 6,39 | 6,42 | 00:00:00 | | 2005-12-20 | 6,36 | 924.000 | 6,53 | 6,34 | 6,36 | 00:00:00 | | 2005-12-21 | 6,55 | 2.794.000 | 6,60 | 6,35 | 6,55 | 00:00:00 | | 2005-12-22 | 6,46 | 1.415.000 | 6,59 | 6,42 | 6,46 | 00:00:00 | | 2005-12-23 | 6,37 | 737.000 | 6,47 | 6,37 | 6,37 | 00:00:00 | | 2005-12-26 | 6,39 | 193.000 | 6,42 | 6,36 | 6,39 | 00:00:00 | | 2005-12-27 | 6,50 | 1.455.000 | 6,60 | 6,25 | 6,50 | 00:00:00 | | 2005-12-28 | 6,51 | 1.158.000 | 6,56 | 6,42 | 6,51 | 00:00:00 | | 2005-12-29 | 6,60 | 2.135.000 | 6,76 | 6,53 | 6,60 | 00:00:00 | | 2005-12-30 | 6,60 | 0 | 6,60 | 6,60 | 6,60 | 00:00:00 | | 2006-01-02 | 6,42 | 1.483.000 | 6,50 | 6,40 | 6,42 | 00:00:00 | | 2006-01-03 | 6,71 | 2.263.000 | 6,85 | 6,50 | 6,71 | 00:00:00 | | 2006-01-04 | 6,86 | 1.835.000 | 7,05 | 6,75 | 6,86 | 00:00:00 | | 2006-01-05 | 7,10 | 2.829.000 | 7,14 | 6,70 | 7,10 | 00:00:00 | | 2006-01-06 | 7,60 | 5.938.000 | 7,60 | 7,00 | 7,60 | 00:00:00 | | 2006-01-09 | 7,33 | 3.113.000 | 7,69 | 7,24 | 7,40 | 00:00:00 | | 2006-01-10 | 7,04 | 2.376.000 | 7,33 | 7,02 | 7,04 | 00:00:00 | | 2006-01-11 | 6,92 | 1.789.000 | 7,10 | 6,91 | 6,94 | 00:00:00 | | 2006-01-12 | 7,00 | 2.950.000 | 7,03 | 6,72 | 6,92 | 00:00:00 | | 2006-01-13 | 6,74 | 2.210.000 | 6,95 | 6,74 | 6,95 | 00:00:00 | | 2006-01-16 | 6,85 | 1.898.000 | 6,98 | 6,76 | 6,76 | 00:00:00 | | 2006-01-17 | 6,63 | 1.917.000 | 6,90 | 6,61 | 6,86 | 00:00:00 | | 2006-01-18 | 6,80 | 2.202.000 | 6,80 | 6,51 | 6,55 | 00:00:00 | | 2006-01-19 | 6,94 | 3.148.000 | 7,12 | 6,86 | 6,90 | 00:00:00 | | 2006-01-20 | 6,86 | 1.652.000 | 7,05 | 6,78 | 6,91 | 00:00:00 | | 2006-01-23 | 6,86 | 1.027.000 | 6,89 | 6,66 | 6,85 | 00:00:00 | | 2006-01-24 | 6,88 | 2.354.000 | 6,94 | 6,82 | 6,90 | 00:00:00 | | 2006-01-25 | 6,88 | 0 | 6,88 | 6,88 | 6,88 | 00:00:00 | | 2006-01-26 | 7,12 | 3.409.000 | 7,14 | 6,80 | 6,93 | 00:00:00 | | 2006-01-27 | 7,00 | 6.365.000 | 7,39 | 6,90 | 7,19 | 00:00:00 | | 2006-01-30 | 7,13 | 4.597.000 | 7,20 | 6,87 | 7,15 | 00:00:00 | | 2006-01-31 | 7,40 | 3.309.000 | 7,52 | 7,01 | 7,19 | 00:00:00 | | 2006-02-01 | 7,60 | 3.569.000 | 7,64 | 7,30 | 7,36 | 00:00:00 | | 2006-02-02 | 7,50 | 3.065.000 | 7,79 | 7,46 | 7,60 | 00:00:00 | | 2006-02-03 | 7,46 | 3.464.000 | 7,47 | 7,01 | 7,42 | 00:00:00 | | 2006-02-06 | 6,83 | 3.818.000 | 7,40 | 6,83 | 7,38 | 00:00:00 | | 2006-02-07 | 6,47 | 3.268.000 | 6,89 | 6,40 | 6,88 | 00:00:00 | | 2006-02-08 | 6,64 | 1.946.000 | 6,73 | 6,40 | 6,50 | 00:00:00 | | 2006-02-09 | 6,90 | 1.684.000 | 6,98 | 6,70 | 6,77 | 00:00:00 | | 2006-02-10 | 6,65 | 2.150.000 | 7,11 | 6,60 | 6,95 | 00:00:00 | | 2006-02-13 | 6,32 | 1.897.000 | 6,63 | 6,25 | 6,60 | 00:00:00 | | 2006-02-14 | 6,26 | 4.805.000 | 6,49 | 6,11 | 6,49 | 00:00:00 | | 2006-02-15 | 6,32 | 9.530.000 | 6,33 | 6,05 | 6,30 | 00:00:00 | | 2006-02-16 | 6,54 | 3.312.000 | 6,61 | 6,25 | 6,35 | 00:00:00 | | 2006-02-17 | 6,45 | 1.259.000 | 6,67 | 6,45 | 6,59 | 00:00:00 | | 2006-02-20 | 6,33 | 2.370.000 | 6,45 | 6,27 | 6,45 | 00:00:00 | | 2006-02-21 | 6,19 | 3.162.000 | 6,43 | 6,11 | 6,33 | 00:00:00 | | 2006-02-22 | 6,25 | 2.252.000 | 6,32 | 6,15 | 6,17 | 00:00:00 | | 2006-02-23 | 6,57 | 1.577.000 | 6,57 | 6,19 | 6,25 | 00:00:00 | | 2006-02-24 | 6,66 | 1.602.000 | 6,72 | 6,36 | 6,56 | 00:00:00 | | 2006-02-27 | 6,66 | 0 | 6,66 | 6,66 | 6,66 | 00:00:00 | | 2006-02-28 | 6,66 | 0 | 6,66 | 6,66 | 6,66 | 00:00:00 | | 2006-03-01 | 6,65 | 954.000 | 6,74 | 6,57 | 6,74 | 00:00:00 | | 2006-03-02 | 6,40 | 2.459.000 | 6,65 | 6,39 | 6,65 | 00:00:00 | | 2006-03-03 | 6,25 | 3.841.000 | 6,40 | 6,25 | 6,40 | 00:00:00 | | 2006-03-06 | 5,91 | 7.567.000 | 6,25 | 5,91 | 6,25 | 00:00:00 | | 2006-03-07 | 5,68 | 8.130.000 | 5,92 | 5,51 | 5,92 | 00:00:00 | | 2006-03-08 | 5,72 | 5.741.000 | 5,88 | 5,54 | 5,62 | 00:00:00 | | 2006-03-09 | 5,75 | 3.074.000 | 5,88 | 5,68 | 5,80 | 00:00:00 | | 2006-03-10 | 6,08 | 2.881.000 | 6,09 | 5,71 | 5,80 | 00:00:00 | | 2006-03-13 | 6,01 | 3.467.000 | 6,14 | 5,94 | 6,06 | 00:00:00 | | 2006-03-14 | 6,01 | 3.914.000 | 6,06 | 5,93 | 5,95 | 00:00:00 | | 2006-03-15 | 6,38 | 5.947.000 | 6,39 | 5,98 | 5,98 | 00:00:00 | | 2006-03-16 | 6,42 | 3.270.000 | 6,46 | 6,35 | 6,43 | 00:00:00 | | 2006-03-17 | 6,10 | 1.307.000 | 6,42 | 6,10 | 6,42 | 00:00:00 | | 2006-03-20 | 6,04 | 2.335.000 | 6,29 | 5,91 | 6,13 | 00:00:00 | | 2006-03-21 | 5,75 | 2.946.000 | 6,00 | 5,73 | 6,00 | 00:00:00 | | 2006-03-22 | 5,67 | 3.489.000 | 5,81 | 5,61 | 5,70 | 00:00:00 | | 2006-03-23 | 5,66 | 2.087.000 | 5,81 | 5,65 | 5,72 | 00:00:00 | | 2006-03-24 | 5,69 | 2.065.000 | 5,88 | 5,67 | 5,67 | 00:00:00 | | 2006-03-27 | 5,70 | 3.382.000 | 5,77 | 5,62 | 5,70 | 00:00:00 | | 2006-03-28 | 5,64 | 4.475.000 | 5,83 | 5,62 | 5,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
