|
 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 | | 2002-07-23 | 1,09 | 170.000 | 1,11 | 1,08 | 1,08 | 00:00:00 | | 2002-07-24 | 1,09 | 317.000 | 1,14 | 1,05 | 1,07 | 00:00:00 | | 2002-07-25 | 1,08 | 1.770.000 | 1,10 | 1,07 | 1,09 | 00:00:00 | | 2002-07-26 | 1,10 | 1.379.000 | 1,10 | 1,06 | 1,09 | 00:00:00 | | 2002-07-29 | 1,10 | 1.059.000 | 1,11 | 1,07 | 1,09 | 00:00:00 | | 2002-07-30 | 1,04 | 596.000 | 1,10 | 1,04 | 1,08 | 00:00:00 | | 2002-07-31 | 1,10 | 4.029.000 | 1,15 | 1,07 | 1,13 | 00:00:00 | | 2002-08-01 | 1,08 | 1.951.000 | 1,12 | 1,08 | 1,11 | 00:00:00 | | 2002-08-02 | 1,07 | 948.000 | 1,11 | 1,07 | 1,09 | 00:00:00 | | 2002-08-05 | 1,06 | 1.034.000 | 1,10 | 1,04 | 1,10 | 00:00:00 | | 2002-08-06 | 1,08 | 1.452.000 | 1,08 | 1,05 | 1,08 | 00:00:00 | | 2002-08-07 | 1,13 | 754.000 | 1,13 | 1,08 | 1,08 | 00:00:00 | | 2002-08-08 | 1,11 | 1.549.000 | 1,14 | 1,10 | 1,11 | 00:00:00 | | 2002-08-09 | 1,10 | 273.000 | 1,12 | 1,10 | 1,12 | 00:00:00 | | 2002-08-12 | 1,10 | 177.000 | 1,12 | 1,09 | 1,12 | 00:00:00 | | 2002-08-13 | 1,11 | 163.000 | 1,12 | 1,10 | 1,12 | 00:00:00 | | 2002-08-14 | 1,10 | 411.000 | 1,12 | 1,08 | 1,12 | 00:00:00 | | 2002-08-15 | 1,07 | 105.000 | 1,10 | 1,07 | 1,10 | 00:00:00 | | 2002-08-16 | 1,11 | 641.000 | 1,11 | 1,07 | 1,07 | 00:00:00 | | 2002-08-19 | 1,08 | 382.000 | 1,11 | 1,08 | 1,11 | 00:00:00 | | 2002-08-20 | 1,05 | 818.000 | 1,10 | 1,04 | 1,10 | 00:00:00 | | 2002-08-21 | 1,01 | 2.481.000 | 1,06 | 1,01 | 1,03 | 00:00:00 | | 2002-08-22 | 1,03 | 1.718.000 | 1,04 | 1,00 | 1,01 | 00:00:00 | | 2002-08-23 | 1,02 | 1.129.000 | 1,05 | 1,02 | 1,05 | 00:00:00 | | 2002-08-26 | 1,06 | 612.000 | 1,06 | 1,04 | 1,05 | 00:00:00 | | 2002-08-27 | 1,09 | 672.000 | 1,09 | 1,03 | 1,05 | 00:00:00 | | 2002-08-28 | 1,03 | 779.000 | 1,09 | 1,03 | 1,09 | 00:00:00 | | 2002-08-29 | 1,05 | 409.000 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2002-08-30 | 1,06 | 688.000 | 1,07 | 1,04 | 1,06 | 00:00:00 | | 2002-09-02 | 1,07 | 347.000 | 1,09 | 1,06 | 1,08 | 00:00:00 | | 2002-09-03 | 1,07 | 734.000 | 1,07 | 1,05 | 1,06 | 00:00:00 | | 2002-09-04 | 1,04 | 704.000 | 1,05 | 1,03 | 1,03 | 00:00:00 | | 2002-09-05 | 1,01 | 1.423.000 | 1,03 | 1,01 | 1,02 | 00:00:00 | | 2002-09-06 | 1,04 | 705.000 | 1,04 | 1,02 | 1,03 | 00:00:00 | | 2002-09-09 | 1,06 | 569.000 | 1,06 | 1,04 | 1,05 | 00:00:00 | | 2002-09-10 | 1,06 | 452.000 | 1,07 | 1,06 | 1,06 | 00:00:00 | | 2002-09-11 | 1,08 | 1.741.000 | 1,12 | 1,06 | 1,06 | 00:00:00 | | 2002-09-12 | 1,06 | 2.054.000 | 1,09 | 1,06 | 1,09 | 00:00:00 | | 2002-09-13 | 1,06 | 59.000 | 1,08 | 1,04 | 1,08 | 00:00:00 | | 2002-09-16 | 1,06 | 195.000 | 1,08 | 1,05 | 1,07 | 00:00:00 | | 2002-09-17 | 1,04 | 949.000 | 1,07 | 1,02 | 1,07 | 00:00:00 | | 2002-09-18 | 1,06 | 288.000 | 1,07 | 1,05 | 1,07 | 00:00:00 | | 2002-09-19 | 1,03 | 335.000 | 1,07 | 1,03 | 1,07 | 00:00:00 | | 2002-09-20 | 1,03 | 222.000 | 1,06 | 1,03 | 1,05 | 00:00:00 | | 2002-09-23 | 1,02 | 538.000 | 1,04 | 1,01 | 1,04 | 00:00:00 | | 2002-09-24 | 1,05 | 1.568.000 | 1,07 | 1,00 | 1,02 | 00:00:00 | | 2002-09-25 | 1,06 | 262.000 | 1,07 | 1,05 | 1,05 | 00:00:00 | | 2002-09-26 | 1,07 | 265.000 | 1,08 | 1,07 | 1,07 | 00:00:00 | | 2002-09-27 | 1,08 | 608.000 | 1,09 | 1,06 | 1,06 | 00:00:00 | | 2002-09-30 | 1,10 | 418.000 | 1,10 | 1,08 | 1,08 | 00:00:00 | | 2002-10-01 | 1,09 | 341.000 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2002-10-02 | 1,08 | 407.000 | 1,09 | 1,06 | 1,09 | 00:00:00 | | 2002-10-03 | 1,10 | 412.000 | 1,11 | 1,08 | 1,08 | 00:00:00 | | 2002-10-04 | 1,10 | 1.264.000 | 1,12 | 1,07 | 1,07 | 00:00:00 | | 2002-10-07 | 1,09 | 191.000 | 1,11 | 1,09 | 1,11 | 00:00:00 | | 2002-10-08 | 1,05 | 911.000 | 1,09 | 1,05 | 1,09 | 00:00:00 | | 2002-10-09 | 1,03 | 524.000 | 1,08 | 1,03 | 1,06 | 00:00:00 | | 2002-10-10 | 1,05 | 453.000 | 1,06 | 1,04 | 1,04 | 00:00:00 | | 2002-10-11 | 1,05 | 206.000 | 1,07 | 1,05 | 1,07 | 00:00:00 | | 2002-10-14 | 1,05 | 353.000 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2002-10-15 | 1,05 | 617.000 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2002-10-16 | 1,03 | 1.400.000 | 1,05 | 1,02 | 1,04 | 00:00:00 | | 2002-10-17 | 1,05 | 1.385.000 | 1,06 | 1,03 | 1,03 | 00:00:00 | | 2002-10-18 | 1,05 | 2.672.000 | 1,07 | 1,03 | 1,06 | 00:00:00 | | 2002-10-21 | 1,04 | 461.000 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2002-10-22 | 1,06 | 1.070.000 | 1,06 | 1,04 | 1,04 | 00:00:00 | | 2002-10-23 | 1,10 | 2.864.000 | 1,11 | 1,06 | 1,10 | 00:00:00 | | 2002-10-24 | 1,11 | 617.000 | 1,14 | 1,10 | 1,10 | 00:00:00 | | 2002-10-25 | 1,12 | 1.614.000 | 1,15 | 1,11 | 1,15 | 00:00:00 | | 2002-10-28 | 1,12 | 1.242.000 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2002-10-29 | 1,12 | 672.000 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2002-10-30 | 1,16 | 1.976.000 | 1,16 | 1,10 | 1,12 | 00:00:00 | | 2002-10-31 | 1,15 | 1.850.000 | 1,21 | 1,14 | 1,20 | 00:00:00 | | 2002-11-01 | 1,17 | 1.691.000 | 1,17 | 1,14 | 1,15 | 00:00:00 | | 2002-11-04 | 1,17 | 1.011.000 | 1,19 | 1,15 | 1,18 | 00:00:00 | | 2002-11-05 | 1,17 | 180.000 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2002-11-06 | 1,17 | 343.000 | 1,18 | 1,14 | 1,18 | 00:00:00 | | 2002-11-07 | 1,15 | 537.000 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2002-11-08 | 1,12 | 574.000 | 1,17 | 1,12 | 1,17 | 00:00:00 | | 2002-11-11 | 1,14 | 233.000 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2002-11-12 | 1,16 | 826.000 | 1,16 | 1,13 | 1,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
