|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-28 | 5,64 | 4.475.000 | 5,83 | 5,62 | 5,63 | 00:00:00 | | 2006-03-29 | 5,90 | 1.746.000 | 6,02 | 5,68 | 5,68 | 00:00:00 | | 2006-03-30 | 6,05 | 1.467.000 | 6,05 | 5,92 | 5,92 | 00:00:00 | | 2006-03-31 | 5,80 | 1.128.000 | 6,08 | 5,76 | 6,00 | 00:00:00 | | 2006-04-03 | 6,00 | 1.163.000 | 6,12 | 5,83 | 5,86 | 00:00:00 | | 2006-04-04 | 6,37 | 2.556.000 | 6,40 | 6,03 | 6,03 | 00:00:00 | | 2006-04-05 | 6,50 | 4.470.000 | 6,65 | 6,32 | 6,40 | 00:00:00 | | 2006-04-06 | 6,38 | 1.447.000 | 6,56 | 6,29 | 6,56 | 00:00:00 | | 2006-04-07 | 6,51 | 2.552.000 | 6,62 | 6,33 | 6,45 | 00:00:00 | | 2006-04-10 | 6,50 | 2.178.000 | 6,66 | 6,45 | 6,47 | 00:00:00 | | 2006-04-11 | 6,45 | 2.808.000 | 6,60 | 6,45 | 6,48 | 00:00:00 | | 2006-04-12 | 6,12 | 3.407.000 | 6,50 | 6,02 | 6,45 | 00:00:00 | | 2006-04-13 | 5,99 | 2.106.000 | 6,28 | 5,96 | 6,28 | 00:00:00 | | 2006-04-14 | 5,99 | 0 | 5,99 | 5,99 | 5,99 | 00:00:00 | | 2006-04-17 | 6,31 | 2.321.000 | 6,31 | 5,95 | 6,00 | 00:00:00 | | 2006-04-18 | 6,52 | 1.704.000 | 6,53 | 6,21 | 6,33 | 00:00:00 | | 2006-04-19 | 6,33 | 1.184.000 | 6,54 | 6,33 | 6,54 | 00:00:00 | | 2006-04-20 | 6,25 | 1.030.000 | 6,40 | 6,25 | 6,39 | 00:00:00 | | 2006-04-21 | 6,25 | 0 | 6,25 | 6,25 | 6,25 | 00:00:00 | | 2006-04-24 | 6,24 | 666.000 | 6,34 | 6,15 | 6,25 | 00:00:00 | | 2006-04-25 | 6,00 | 2.470.000 | 6,28 | 5,97 | 6,28 | 00:00:00 | | 2006-04-26 | 5,93 | 1.167.000 | 6,10 | 5,93 | 6,05 | 00:00:00 | | 2006-04-27 | 5,85 | 1.748.000 | 5,98 | 5,83 | 5,95 | 00:00:00 | | 2006-04-28 | 5,60 | 2.957.000 | 6,00 | 5,60 | 5,98 | 00:00:00 | | 2006-05-01 | 5,60 | 0 | 5,60 | 5,60 | 5,60 | 00:00:00 | | 2006-05-02 | 5,85 | 6.194.000 | 5,88 | 5,69 | 5,74 | 00:00:00 | | 2006-05-03 | 5,94 | 2.547.000 | 5,99 | 5,89 | 5,95 | 00:00:00 | | 2006-05-04 | 6,05 | 3.328.000 | 6,23 | 5,95 | 5,99 | 00:00:00 | | 2006-05-05 | 6,13 | 3.443.000 | 6,22 | 6,04 | 6,10 | 00:00:00 | | 2006-05-08 | 6,08 | 1.070.000 | 6,22 | 6,07 | 6,22 | 00:00:00 | | 2006-05-09 | 6,15 | 3.734.000 | 6,28 | 5,80 | 6,07 | 00:00:00 | | 2006-05-10 | 6,14 | 931.000 | 6,20 | 6,05 | 6,05 | 00:00:00 | | 2006-05-11 | 5,85 | 1.639.000 | 6,19 | 5,83 | 6,04 | 00:00:00 | | 2006-05-12 | 5,75 | 2.454.000 | 5,92 | 5,75 | 5,85 | 00:00:00 | | 2006-05-15 | 5,42 | 5.347.000 | 5,77 | 5,40 | 5,77 | 00:00:00 | | 2006-05-16 | 5,63 | 6.699.000 | 5,69 | 5,53 | 5,54 | 00:00:00 | | 2006-05-17 | 5,58 | 8.870.000 | 5,70 | 5,50 | 5,64 | 00:00:00 | | 2006-05-18 | 5,55 | 2.616.000 | 5,69 | 5,55 | 5,61 | 00:00:00 | | 2006-05-19 | 5,61 | 2.228.000 | 5,70 | 5,55 | 5,66 | 00:00:00 | | 2006-05-22 | 5,51 | 3.089.000 | 5,67 | 5,43 | 5,51 | 00:00:00 | | 2006-05-23 | 5,57 | 3.606.000 | 5,71 | 5,55 | 5,57 | 00:00:00 | | 2006-05-24 | 5,50 | 3.951.000 | 5,64 | 5,42 | 5,42 | 00:00:00 | | 2006-05-25 | 5,85 | 3.414.000 | 5,93 | 5,57 | 5,60 | 00:00:00 | | 2006-05-26 | 5,84 | 3.581.000 | 5,96 | 5,74 | 5,92 | 00:00:00 | | 2006-05-29 | 5,71 | 1.945.000 | 6,10 | 5,71 | 5,84 | 00:00:00 | | 2006-05-30 | 5,40 | 5.325.000 | 5,90 | 5,40 | 5,79 | 00:00:00 | | 2006-05-31 | 5,87 | 3.893.000 | 5,87 | 5,43 | 5,43 | 00:00:00 | | 2006-06-01 | 6,08 | 3.579.000 | 6,08 | 5,62 | 5,87 | 00:00:00 | | 2006-06-02 | 5,97 | 1.769.000 | 6,19 | 5,85 | 6,10 | 00:00:00 | | 2006-06-05 | 5,82 | 897.000 | 6,02 | 5,82 | 5,96 | 00:00:00 | | 2006-06-06 | 6,03 | 6.732.000 | 6,06 | 5,75 | 5,82 | 00:00:00 | | 2006-06-07 | 5,86 | 1.742.000 | 6,22 | 5,86 | 6,08 | 00:00:00 | | 2006-06-08 | 6,05 | 2.352.000 | 6,12 | 5,82 | 5,84 | 00:00:00 | | 2006-06-09 | 6,00 | 1.595.000 | 6,15 | 5,97 | 6,10 | 00:00:00 | | 2006-06-12 | 5,78 | 1.359.000 | 6,09 | 5,78 | 5,99 | 00:00:00 | | 2006-06-13 | 5,90 | 2.021.000 | 6,14 | 5,56 | 5,75 | 00:00:00 | | 2006-06-14 | 5,53 | 3.530.000 | 6,05 | 5,53 | 5,69 | 00:00:00 | | 2006-06-15 | 5,53 | 0 | 5,53 | 5,53 | 5,53 | 00:00:00 | | 2006-06-16 | 5,50 | 2.606.000 | 5,80 | 5,47 | 5,60 | 00:00:00 | | 2006-06-19 | 5,45 | 1.552.000 | 5,64 | 5,45 | 5,60 | 00:00:00 | | 2006-06-20 | 5,31 | 1.644.000 | 5,54 | 5,31 | 5,52 | 00:00:00 | | 2006-06-21 | 5,18 | 2.368.000 | 5,36 | 5,18 | 5,36 | 00:00:00 | | 2006-06-22 | 5,22 | 1.213.000 | 5,38 | 5,18 | 5,25 | 00:00:00 | | 2006-06-23 | 5,25 | 1.964.000 | 5,35 | 5,16 | 5,22 | 00:00:00 | | 2006-06-26 | 5,22 | 534.000 | 5,32 | 5,20 | 5,23 | 00:00:00 | | 2006-06-27 | 5,39 | 1.397.000 | 5,50 | 5,24 | 5,24 | 00:00:00 | | 2006-06-28 | 5,30 | 1.571.000 | 5,51 | 5,30 | 5,45 | 00:00:00 | | 2006-06-29 | 5,50 | 1.665.000 | 5,55 | 5,39 | 5,40 | 00:00:00 | | 2006-06-30 | 5,75 | 2.382.000 | 5,75 | 5,55 | 5,55 | 00:00:00 | | 2006-07-03 | 5,71 | 1.721.000 | 5,78 | 5,58 | 5,71 | 00:00:00 | | 2006-07-04 | 5,61 | 1.023.000 | 5,73 | 5,58 | 5,73 | 00:00:00 | | 2006-07-05 | 5,46 | 1.994.000 | 5,62 | 5,46 | 5,62 | 00:00:00 | | 2006-07-06 | 5,37 | 2.630.000 | 5,50 | 5,36 | 5,46 | 00:00:00 | | 2006-07-07 | 5,27 | 1.850.000 | 5,42 | 5,27 | 5,39 | 00:00:00 | | 2006-07-10 | 5,38 | 1.698.000 | 5,52 | 5,30 | 5,35 | 00:00:00 | | 2006-07-11 | 5,37 | 2.067.000 | 5,45 | 5,35 | 5,37 | 00:00:00 | | 2006-07-12 | 5,57 | 3.391.000 | 5,60 | 5,38 | 5,43 | 00:00:00 | | 2006-07-13 | 5,63 | 3.152.000 | 5,73 | 5,42 | 5,55 | 00:00:00 | | 2006-07-14 | 5,70 | 2.654.000 | 5,82 | 5,60 | 5,65 | 00:00:00 | | 2006-07-17 | 6,20 | 10.707.000 | 6,33 | 5,95 | 5,99 | 00:00:00 | | 2006-07-18 | 5,96 | 2.874.000 | 6,24 | 5,90 | 6,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
