(Login BolsaPT & Canal Forex) |
|
 SADIA S/A -PN - [Ticker: SDIA4.SA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SDIA4.SA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-19 | 00:00:00 | 2,08 | 2,11 | 2,03 | 2,05 | 1.569.000 | | 2003-08-20 | 00:00:00 | 2,09 | 2,10 | 2,04 | 2,08 | 1.908.000 | | 2003-08-21 | 00:00:00 | 2,10 | 2,13 | 2,05 | 2,10 | 1.699.000 | | 2003-08-22 | 00:00:00 | 2,11 | 2,12 | 2,08 | 2,11 | 2.765.000 | | 2003-08-25 | 00:00:00 | 2,12 | 2,19 | 2,11 | 2,18 | 2.243.000 | | 2003-08-26 | 00:00:00 | 2,19 | 2,35 | 2,17 | 2,30 | 2.553.000 | | 2003-08-27 | 00:00:00 | 2,35 | 2,35 | 2,24 | 2,32 | 2.150.000 | | 2003-08-28 | 00:00:00 | 2,35 | 2,35 | 2,24 | 2,28 | 1.924.000 | | 2003-08-29 | 00:00:00 | 2,29 | 2,32 | 2,26 | 2,30 | 1.125.000 | | 2003-09-01 | 00:00:00 | 2,31 | 2,40 | 2,30 | 2,39 | 1.686.000 | | 2003-09-02 | 00:00:00 | 2,41 | 2,55 | 2,41 | 2,46 | 3.098.000 | | 2003-09-03 | 00:00:00 | 2,50 | 2,52 | 2,45 | 2,48 | 1.532.000 | | 2003-09-04 | 00:00:00 | 2,50 | 2,65 | 2,48 | 2,60 | 2.718.000 | | 2003-09-05 | 00:00:00 | 2,61 | 2,69 | 2,60 | 2,64 | 1.842.000 | | 2003-09-08 | 00:00:00 | 2,64 | 2,70 | 2,53 | 2,59 | 1.770.000 | | 2003-09-09 | 00:00:00 | 2,64 | 2,64 | 2,50 | 2,52 | 2.050.000 | | 2003-09-10 | 00:00:00 | 2,52 | 2,62 | 2,40 | 2,62 | 1.588.000 | | 2003-09-11 | 00:00:00 | 2,63 | 2,68 | 2,63 | 2,66 | 1.273.000 | | 2003-09-12 | 00:00:00 | 2,65 | 2,68 | 2,57 | 2,68 | 786.000 | | 2003-09-15 | 00:00:00 | 2,67 | 2,68 | 2,57 | 2,58 | 762.000 | | 2003-09-16 | 00:00:00 | 2,61 | 2,61 | 2,49 | 2,53 | 2.094.000 | | 2003-09-17 | 00:00:00 | 2,53 | 2,57 | 2,49 | 2,56 | 699.000 | | 2003-09-18 | 00:00:00 | 2,54 | 2,61 | 2,53 | 2,61 | 1.642.000 | | 2003-09-19 | 00:00:00 | 2,64 | 2,65 | 2,53 | 2,58 | 860.000 | | 2003-09-22 | 00:00:00 | 2,54 | 2,60 | 2,52 | 2,55 | 936.000 | | 2003-09-23 | 00:00:00 | 2,55 | 2,55 | 2,51 | 2,54 | 1.310.000 | | 2003-09-24 | 00:00:00 | 2,55 | 2,58 | 2,52 | 2,55 | 1.510.000 | | 2003-09-25 | 00:00:00 | 2,55 | 2,57 | 2,49 | 2,50 | 722.000 | | 2003-09-26 | 00:00:00 | 2,52 | 2,53 | 2,49 | 2,50 | 601.000 | | 2003-09-29 | 00:00:00 | 2,52 | 2,55 | 2,48 | 2,54 | 1.274.000 | | 2003-09-30 | 00:00:00 | 2,55 | 2,56 | 2,53 | 2,55 | 917.000 | | 2003-10-01 | 00:00:00 | 2,55 | 2,62 | 2,54 | 2,61 | 1.367.000 | | 2003-10-02 | 00:00:00 | 2,61 | 2,61 | 2,54 | 2,54 | 1.922.000 | | 2003-10-03 | 00:00:00 | 2,60 | 2,60 | 2,54 | 2,54 | 1.378.000 | | 2003-10-06 | 00:00:00 | 2,62 | 2,73 | 2,55 | 2,70 | 3.593.000 | | 2003-10-07 | 00:00:00 | 2,72 | 2,95 | 2,72 | 2,90 | 6.924.000 | | 2003-10-08 | 00:00:00 | 2,95 | 3,00 | 2,89 | 2,97 | 4.358.000 | | 2003-10-09 | 00:00:00 | 2,94 | 2,94 | 2,86 | 2,89 | 1.031.000 | | 2003-10-10 | 00:00:00 | 2,88 | 2,88 | 2,75 | 2,80 | 1.275.000 | | 2003-10-13 | 00:00:00 | 2,85 | 2,91 | 2,84 | 2,90 | 1.139.000 | | 2003-10-14 | 00:00:00 | 2,94 | 2,95 | 2,89 | 2,89 | 1.460.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
