|
 SADIA S/A -PN - [Ticker: SDIA4.SA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SDIA4.SA quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-01 | 1,884,000 | 4.90 | 4.97 | 4.90 | 4.91 | 00:00:00 | | 2005-03-02 | 2,906,000 | 4.95 | 5.00 | 4.94 | 4.98 | 00:00:00 | | 2005-03-03 | 4,263,000 | 5.00 | 5.07 | 5.00 | 5.03 | 00:00:00 | | 2005-03-04 | 3,852,000 | 5.05 | 5.09 | 4.96 | 4.97 | 00:00:00 | | 2005-03-07 | 3,198,000 | 5.00 | 5.03 | 4.90 | 4.92 | 00:00:00 | | 2005-03-08 | 3,144,000 | 4.92 | 4.94 | 4.83 | 4.87 | 00:00:00 | | 2005-03-09 | 1,591,000 | 4.88 | 4.90 | 4.82 | 4.83 | 00:00:00 | | 2005-03-10 | 3,338,000 | 4.88 | 4.89 | 4.79 | 4.85 | 00:00:00 | | 2005-03-11 | 3,781,000 | 4.87 | 4.94 | 4.84 | 4.94 | 00:00:00 | | 2005-03-14 | 3,059,000 | 4.95 | 4.98 | 4.91 | 4.96 | 00:00:00 | | 2005-03-15 | 2,194,000 | 4.95 | 4.97 | 4.93 | 4.97 | 00:00:00 | | 2005-03-16 | 1,493,000 | 4.95 | 4.95 | 4.89 | 4.92 | 00:00:00 | | 2005-03-17 | 709,000 | 4.90 | 4.93 | 4.86 | 4.90 | 00:00:00 | | 2005-03-18 | 1,010,000 | 4.94 | 4.94 | 4.88 | 4.90 | 00:00:00 | | 2005-03-21 | 1,101,000 | 4.90 | 4.90 | 4.80 | 4.84 | 00:00:00 | | 2005-03-22 | 1,778,000 | 4.81 | 4.85 | 4.75 | 4.76 | 00:00:00 | | 2005-03-23 | 2,460,000 | 4.76 | 4.76 | 4.49 | 4.52 | 00:00:00 | | 2005-03-24 | 1,375,000 | 4.57 | 4.68 | 4.54 | 4.63 | 00:00:00 | | 2005-03-25 | 0 | 4.63 | 4.63 | 4.63 | 4.63 | 00:00:00 | | 2005-03-28 | 639,000 | 4.65 | 4.67 | 4.45 | 4.46 | 00:00:00 | | 2005-03-29 | 866,000 | 4.51 | 4.53 | 4.32 | 4.35 | 00:00:00 | | 2005-03-30 | 1,543,000 | 4.40 | 4.40 | 4.17 | 4.30 | 00:00:00 | | 2005-03-31 | 2,260,000 | 4.40 | 4.52 | 4.35 | 4.41 | 00:00:00 | | 2005-04-01 | 727,000 | 4.55 | 4.59 | 4.40 | 4.45 | 00:00:00 | | 2005-04-04 | 1,062,000 | 4.43 | 4.53 | 4.30 | 4.39 | 00:00:00 | | 2005-04-05 | 1,627,000 | 4.50 | 4.50 | 4.17 | 4.17 | 00:00:00 | | 2005-04-06 | 1,328,000 | 4.22 | 4.23 | 4.00 | 4.00 | 00:00:00 | | 2005-04-07 | 1,700,000 | 4.05 | 4.20 | 3.98 | 4.15 | 00:00:00 | | 2005-04-08 | 1,221,000 | 4.17 | 4.23 | 4.14 | 4.14 | 00:00:00 | | 2005-04-11 | 2,377,000 | 4.15 | 4.15 | 4.00 | 4.02 | 00:00:00 | | 2005-04-12 | 1,596,000 | 4.03 | 4.10 | 3.99 | 4.05 | 00:00:00 | | 2005-04-13 | 715,000 | 4.10 | 4.10 | 4.01 | 4.05 | 00:00:00 | | 2005-04-14 | 1,792,000 | 4.03 | 4.05 | 3.90 | 3.91 | 00:00:00 | | 2005-04-15 | 1,212,000 | 3.94 | 4.01 | 3.88 | 3.90 | 00:00:00 | | 2005-04-18 | 939,000 | 3.90 | 3.91 | 3.82 | 3.90 | 00:00:00 | | 2005-04-19 | 2,131,000 | 3.90 | 4.20 | 3.90 | 4.20 | 00:00:00 | | 2005-04-20 | 3,158,000 | 4.34 | 4.35 | 4.10 | 4.25 | 00:00:00 | | 2005-04-21 | 0 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | | 2005-04-22 | 678,000 | 4.26 | 4.26 | 4.22 | 4.22 | 00:00:00 | | 2005-04-25 | 754,000 | 4.23 | 4.33 | 4.15 | 4.23 | 00:00:00 | | 2005-04-26 | 1,479,000 | 4.20 | 4.25 | 4.16 | 4.18 | 00:00:00 | | 2005-04-27 | 626,000 | 4.22 | 4.22 | 4.08 | 4.08 | 00:00:00 | | 2005-04-28 | 895,000 | 4.07 | 4.10 | 4.05 | 4.05 | 00:00:00 | | 2005-04-29 | 849,000 | 4.04 | 4.06 | 3.98 | 4.04 | 00:00:00 | | 2005-05-02 | 823,000 | 4.07 | 4.07 | 3.90 | 3.92 | 00:00:00 | | 2005-05-03 | 1,303,000 | 3.99 | 3.99 | 3.83 | 3.83 | 00:00:00 | | 2005-05-04 | 1,779,000 | 3.91 | 3.93 | 3.75 | 3.87 | 00:00:00 | | 2005-05-05 | 1,026,000 | 3.89 | 3.93 | 3.83 | 3.83 | 00:00:00 | | 2005-05-06 | 687,000 | 3.89 | 3.93 | 3.87 | 3.87 | 00:00:00 | | 2005-05-09 | 1,409,000 | 3.90 | 3.92 | 3.87 | 3.90 | 00:00:00 | | 2005-05-10 | 1,964,000 | 3.90 | 3.90 | 3.75 | 3.79 | 00:00:00 | | 2005-05-11 | 2,509,000 | 3.79 | 3.79 | 3.67 | 3.70 | 00:00:00 | | 2005-05-12 | 2,773,000 | 3.71 | 3.75 | 3.65 | 3.66 | 00:00:00 | | 2005-05-13 | 4,842,000 | 3.66 | 3.68 | 3.61 | 3.64 | 00:00:00 | | 2005-05-16 | 1,518,000 | 3.64 | 3.64 | 3.45 | 3.56 | 00:00:00 | | 2005-05-17 | 1,099,000 | 3.59 | 3.65 | 3.52 | 3.58 | 00:00:00 | | 2005-05-18 | 2,269,000 | 3.65 | 3.70 | 3.60 | 3.67 | 00:00:00 | | 2005-05-19 | 3,139,000 | 3.67 | 3.67 | 3.62 | 3.62 | 00:00:00 | | 2005-05-20 | 3,091,000 | 3.65 | 3.65 | 3.58 | 3.63 | 00:00:00 | | 2005-05-23 | 1,594,000 | 3.69 | 3.71 | 3.61 | 3.66 | 00:00:00 | | 2005-05-24 | 754,000 | 3.63 | 3.73 | 3.63 | 3.69 | 00:00:00 | | 2005-05-25 | 1,132,000 | 3.70 | 3.75 | 3.67 | 3.73 | 00:00:00 | | 2005-05-26 | 0 | 3.73 | 3.73 | 3.73 | 3.73 | 00:00:00 | | 2005-05-27 | 1,812,000 | 3.76 | 4.01 | 3.76 | 3.94 | 00:00:00 | | 2005-05-30 | 874,000 | 3.99 | 3.99 | 3.91 | 3.92 | 00:00:00 | | 2005-05-31 | 3,395,000 | 3.90 | 3.96 | 3.90 | 3.93 | 00:00:00 | | 2005-06-01 | 1,986,000 | 3.95 | 3.99 | 3.93 | 3.97 | 00:00:00 | | 2005-06-02 | 3,490,000 | 4.00 | 4.22 | 4.00 | 4.22 | 00:00:00 | | 2005-06-03 | 2,096,000 | 4.20 | 4.35 | 4.18 | 4.35 | 00:00:00 | | 2005-06-06 | 2,861,000 | 4.17 | 4.47 | 4.00 | 4.36 | 00:00:00 | | 2005-06-07 | 2,529,000 | 4.29 | 4.40 | 4.27 | 4.27 | 00:00:00 | | 2005-06-08 | 840,000 | 4.35 | 4.35 | 4.11 | 4.13 | 00:00:00 | | 2005-06-09 | 984,000 | 4.00 | 4.25 | 3.97 | 4.25 | 00:00:00 | | 2005-06-10 | 1,726,000 | 4.21 | 4.49 | 4.21 | 4.38 | 00:00:00 | | 2005-06-13 | 989,000 | 4.40 | 4.48 | 4.33 | 4.40 | 00:00:00 | | 2005-06-14 | 552,000 | 4.40 | 4.41 | 4.29 | 4.41 | 00:00:00 | | 2005-06-15 | 2,107,000 | 4.39 | 4.39 | 4.15 | 4.30 | 00:00:00 | | 2005-06-16 | 1,152,000 | 4.36 | 4.40 | 4.26 | 4.38 | 00:00:00 | | 2005-06-17 | 812,000 | 4.45 | 4.45 | 4.31 | 4.35 | 00:00:00 | | 2005-06-20 | 1,960,000 | 4.39 | 4.44 | 4.27 | 4.44 | 00:00:00 | | 2005-06-21 | 1,333,000 | 4.44 | 4.54 | 4.41 | 4.51 | 00:00:00 | | 2005-06-22 | 2,536,000 | 4.49 | 4.62 | 4.49 | 4.62 | 00:00:00 | | 2005-06-23 | 1,805,000 | 4.65 | 4.70 | 4.55 | 4.55 | 00:00:00 | | 2005-06-24 | 2,274,000 | 4.50 | 4.56 | 4.20 | 4.38 | 00:00:00 | | 2005-06-27 | 2,021,000 | 4.39 | 4.40 | 4.27 | 4.31 | 00:00:00 | | 2005-06-28 | 1,130,000 | 4.35 | 4.49 | 4.35 | 4.46 | 00:00:00 | | 2005-06-29 | 776,000 | 4.54 | 4.54 | 4.44 | 4.44 | 00:00:00 | | 2005-06-30 | 1,418,000 | 4.40 | 4.58 | 4.35 | 4.55 | 00:00:00 | | 2005-07-01 | 587,000 | 4.58 | 4.62 | 4.52 | 4.61 | 00:00:00 | | 2005-07-04 | 468,000 | 4.51 | 4.61 | 4.40 | 4.56 | 00:00:00 | | 2005-07-05 | 1,576,000 | 4.52 | 4.57 | 4.42 | 4.52 | 00:00:00 | | 2005-07-06 | 2,066,000 | 4.44 | 4.52 | 4.25 | 4.46 | 00:00:00 | | 2005-07-07 | 2,341,000 | 4.30 | 4.60 | 4.30 | 4.60 | 00:00:00 | | 2005-07-08 | 1,002,000 | 4.59 | 4.69 | 4.49 | 4.60 | 00:00:00 | | 2005-07-11 | 1,372,000 | 4.60 | 4.78 | 4.60 | 4.75 | 00:00:00 | | 2005-07-12 | 2,209,000 | 4.78 | 4.96 | 4.70 | 4.85 | 00:00:00 | | 2005-07-13 | 1,250,000 | 4.94 | 4.94 | 4.76 | 4.76 | 00:00:00 | | 2005-07-14 | 1,716,000 | 4.78 | 4.85 | 4.70 | 4.74 | 00:00:00 | | 2005-07-15 | 821,000 | 4.71 | 4.80 | 4.65 | 4.65 | 00:00:00 | | 2005-07-18 | 567,000 | 4.70 | 4.70 | 4.61 | 4.63 | 00:00:00 | | 2005-07-19 | 573,000 | 4.61 | 4.75 | 4.55 | 4.68 | 00:00:00 | | 2005-07-20 | 371,000 | 4.65 | 4.83 | 4.61 | 4.82 | 00:00:00 | | 2005-07-21 | 667,000 | 4.80 | 4.86 | 4.71 | 4.86 | 00:00:00 | | 2005-07-22 | 1,281,000 | 4.85 | 4.86 | 4.77 | 4.82 | 00:00:00 | | 2005-07-25 | 1,346,000 | 4.82 | 4.82 | 4.58 | 4.67 | 00:00:00 | | 2005-07-26 | 987,000 | 4.67 | 4.80 | 4.61 | 4.62 | 00:00:00 | | 2005-07-27 | 506,000 | 4.65 | 4.77 | 4.62 | 4.72 | 00:00:00 | | 2005-07-28 | 812,000 | 4.70 | 4.83 | 4.70 | 4.77 | 00:00:00 | | 2005-07-29 | 756,000 | 4.74 | 4.79 | 4.70 | 4.76 | 00:00:00 | | 2005-08-01 | 694,000 | 4.70 | 4.85 | 4.67 | 4.83 | 00:00:00 | | 2005-08-02 | 957,000 | 4.85 | 4.93 | 4.85 | 4.91 | 00:00:00 | | 2005-08-03 | 3,833,000 | 4.98 | 5.02 | 4.90 | 5.02 | 00:00:00 | | 2005-08-04 | 2,977,000 | 4.93 | 5.11 | 4.92 | 5.03 | 00:00:00 | | 2005-08-05 | 1,174,000 | 5.04 | 5.05 | 4.96 | 5.00 | 00:00:00 | | 2005-08-08 | 881,000 | 5.00 | 5.02 | 4.91 | 4.98 | 00:00:00 | | 2005-08-09 | 1,147,000 | 4.97 | 5.11 | 4.95 | 5.11 | 00:00:00 | | 2005-08-10 | 3,150,000 | 5.13 | 5.23 | 4.94 | 4.98 | 00:00:00 | | 2005-08-11 | 1,441,000 | 5.00 | 5.08 | 4.90 | 4.95 | 00:00:00 | | 2005-08-12 | 1,614,000 | 4.85 | 5.00 | 4.80 | 5.00 | 00:00:00 | | 2005-08-15 | 982,000 | 5.00 | 5.06 | 4.92 | 5.03 | 00:00:00 | | 2005-08-16 | 1,174,000 | 5.04 | 5.09 | 4.97 | 4.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
