|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-02 | 1,26 | 386.000 | 1,29 | 1,26 | 1,27 | 00:00:00 | | 2002-04-03 | 1,29 | 500.000 | 1,29 | 1,26 | 1,27 | 00:00:00 | | 2002-04-04 | 1,29 | 622.000 | 1,29 | 1,27 | 1,28 | 00:00:00 | | 2002-04-05 | 1,28 | 1.613.000 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2002-04-08 | 1,27 | 198.000 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2002-04-09 | 1,28 | 2.089.000 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2002-04-10 | 1,26 | 1.404.000 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2002-04-11 | 1,27 | 857.000 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2002-04-12 | 1,28 | 1.435.000 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2002-04-15 | 1,29 | 1.879.000 | 1,30 | 1,26 | 1,29 | 00:00:00 | | 2002-04-16 | 1,30 | 1.886.000 | 1,32 | 1,28 | 1,28 | 00:00:00 | | 2002-04-17 | 1,31 | 2.471.000 | 1,32 | 1,30 | 1,30 | 00:00:00 | | 2002-04-18 | 1,31 | 1.614.000 | 1,32 | 1,30 | 1,31 | 00:00:00 | | 2002-04-19 | 1,32 | 961.000 | 1,33 | 1,31 | 1,32 | 00:00:00 | | 2002-04-22 | 1,34 | 1.353.000 | 1,34 | 1,31 | 1,32 | 00:00:00 | | 2002-04-23 | 1,35 | 1.267.000 | 1,35 | 1,33 | 1,34 | 00:00:00 | | 2002-04-24 | 1,36 | 773.000 | 1,36 | 1,34 | 1,35 | 00:00:00 | | 2002-04-25 | 1,31 | 3.529.000 | 1,36 | 1,30 | 1,31 | 00:00:00 | | 2002-04-26 | 1,30 | 1.383.000 | 1,32 | 1,29 | 1,32 | 00:00:00 | | 2002-04-29 | 1,30 | 827.000 | 1,30 | 1,28 | 1,30 | 00:00:00 | | 2002-04-30 | 1,29 | 666.000 | 1,30 | 1,28 | 1,29 | 00:00:00 | | 2002-05-01 | 1,29 | 0 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2002-05-02 | 1,26 | 613.000 | 1,31 | 1,25 | 1,25 | 00:00:00 | | 2002-05-03 | 1,29 | 319.000 | 1,30 | 1,28 | 1,28 | 00:00:00 | | 2002-05-06 | 1,29 | 365.000 | 1,30 | 1,27 | 1,27 | 00:00:00 | | 2002-05-07 | 1,25 | 636.000 | 1,28 | 1,25 | 1,27 | 00:00:00 | | 2002-05-08 | 1,28 | 370.000 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2002-05-09 | 1,26 | 566.000 | 1,28 | 1,25 | 1,27 | 00:00:00 | | 2002-05-10 | 1,25 | 1.103.000 | 1,26 | 1,22 | 1,24 | 00:00:00 | | 2002-05-13 | 1,25 | 134.000 | 1,25 | 1,23 | 1,24 | 00:00:00 | | 2002-05-14 | 1,22 | 1.273.000 | 1,25 | 1,19 | 1,25 | 00:00:00 | | 2002-05-15 | 1,21 | 536.000 | 1,24 | 1,20 | 1,24 | 00:00:00 | | 2002-05-16 | 1,19 | 4.335.000 | 1,22 | 1,16 | 1,22 | 00:00:00 | | 2002-05-17 | 1,18 | 504.000 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2002-05-20 | 1,17 | 324.000 | 1,20 | 1,17 | 1,20 | 00:00:00 | | 2002-05-21 | 1,18 | 2.988.000 | 1,18 | 1,15 | 1,15 | 00:00:00 | | 2002-05-22 | 1,18 | 250.000 | 1,20 | 1,17 | 1,19 | 00:00:00 | | 2002-05-23 | 1,15 | 5.698.000 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2002-05-24 | 1,14 | 903.000 | 1,17 | 1,14 | 1,17 | 00:00:00 | | 2002-05-27 | 1,15 | 300.000 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2002-05-28 | 1,17 | 367.000 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2002-05-29 | 1,18 | 429.000 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2002-05-30 | 1,18 | 0 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2002-05-31 | 1,16 | 975.000 | 1,19 | 1,16 | 1,17 | 00:00:00 | | 2002-06-03 | 1,17 | 1.297.000 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2002-06-04 | 1,17 | 400.000 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2002-06-05 | 1,18 | 490.000 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2002-06-06 | 1,16 | 1.282.000 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2002-06-07 | 1,14 | 1.123.000 | 1,16 | 1,13 | 1,16 | 00:00:00 | | 2002-06-10 | 1,14 | 2.751.000 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2002-06-11 | 1,16 | 1.461.000 | 1,17 | 1,14 | 1,15 | 00:00:00 | | 2002-06-12 | 1,17 | 2.040.000 | 1,20 | 1,15 | 1,18 | 00:00:00 | | 2002-06-13 | 1,17 | 1.053.000 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2002-06-14 | 1,14 | 1.700.000 | 1,16 | 1,14 | 1,16 | 00:00:00 | | 2002-06-17 | 1,16 | 1.663.000 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2002-06-18 | 1,16 | 774.000 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2002-06-19 | 1,11 | 4.671.000 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2002-06-20 | 1,05 | 1.888.000 | 1,11 | 1,05 | 1,11 | 00:00:00 | | 2002-06-21 | 1,04 | 3.444.000 | 1,08 | 1,02 | 1,07 | 00:00:00 | | 2002-06-24 | 1,07 | 347.000 | 1,12 | 1,06 | 1,07 | 00:00:00 | | 2002-06-25 | 1,09 | 710.000 | 1,10 | 1,06 | 1,09 | 00:00:00 | | 2002-06-26 | 1,09 | 358.000 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2002-06-27 | 1,08 | 1.106.000 | 1,11 | 1,06 | 1,07 | 00:00:00 | | 2002-06-28 | 1,09 | 681.000 | 1,11 | 1,09 | 1,09 | 00:00:00 | | 2002-07-01 | 1,09 | 240.000 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2002-07-02 | 1,10 | 174.000 | 1,11 | 1,08 | 1,08 | 00:00:00 | | 2002-07-03 | 1,10 | 587.000 | 1,11 | 1,08 | 1,10 | 00:00:00 | | 2002-07-04 | 1,11 | 233.000 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2002-07-05 | 1,10 | 582.000 | 1,10 | 1,08 | 1,10 | 00:00:00 | | 2002-07-08 | 1,04 | 372.000 | 1,09 | 1,04 | 1,09 | 00:00:00 | | 2002-07-09 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2002-07-10 | 1,05 | 684.000 | 1,06 | 1,04 | 1,05 | 00:00:00 | | 2002-07-11 | 1,06 | 609.000 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2002-07-12 | 1,08 | 550.000 | 1,08 | 1,06 | 1,07 | 00:00:00 | | 2002-07-15 | 1,06 | 477.000 | 1,08 | 1,06 | 1,08 | 00:00:00 | | 2002-07-16 | 1,08 | 307.000 | 1,09 | 1,07 | 1,07 | 00:00:00 | | 2002-07-17 | 1,12 | 546.000 | 1,14 | 1,08 | 1,08 | 00:00:00 | | 2002-07-18 | 1,13 | 467.000 | 1,13 | 1,12 | 1,12 | 00:00:00 | | 2002-07-19 | 1,15 | 1.434.000 | 1,17 | 1,10 | 1,14 | 00:00:00 | | 2002-07-22 | 1,09 | 1.042.000 | 1,14 | 1,09 | 1,12 | 00:00:00 | | 2002-07-23 | 1,09 | 170.000 | 1,11 | 1,08 | 1,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
