|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-08-16 | 1,174,000 | 5.04 | 5.09 | 4.97 | 4.99 | 00:00:00 | | 2005-08-17 | 2,174,000 | 5.05 | 5.15 | 5.01 | 5.12 | 00:00:00 | | 2005-08-18 | 1,121,000 | 5.08 | 5.17 | 5.08 | 5.10 | 00:00:00 | | 2005-08-19 | 861,000 | 5.10 | 5.14 | 4.95 | 5.00 | 00:00:00 | | 2005-08-22 | 833,000 | 5.10 | 5.12 | 5.03 | 5.12 | 00:00:00 | | 2005-08-23 | 1,132,000 | 5.10 | 5.14 | 5.04 | 5.13 | 00:00:00 | | 2005-08-24 | 1,081,000 | 5.12 | 5.15 | 5.09 | 5.15 | 00:00:00 | | 2005-08-25 | 2,544,000 | 5.12 | 5.28 | 5.12 | 5.20 | 00:00:00 | | 2005-08-26 | 1,246,000 | 5.23 | 5.29 | 5.20 | 5.29 | 00:00:00 | | 2005-08-29 | 565,000 | 5.25 | 5.29 | 5.23 | 5.26 | 00:00:00 | | 2005-08-30 | 1,662,000 | 5.26 | 5.29 | 5.20 | 5.21 | 00:00:00 | | 2005-08-31 | 7,943,000 | 5.23 | 5.26 | 5.17 | 5.26 | 00:00:00 | | 2005-09-01 | 3,749,000 | 5.25 | 5.36 | 5.19 | 5.32 | 00:00:00 | | 2005-09-02 | 3,073,000 | 5.32 | 5.40 | 5.32 | 5.35 | 00:00:00 | | 2005-09-05 | 2,058,000 | 5.38 | 5.53 | 5.37 | 5.53 | 00:00:00 | | 2005-09-06 | 6,041,000 | 5.50 | 5.52 | 5.43 | 5.49 | 00:00:00 | | 2005-09-07 | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 00:00:00 | | 2005-09-08 | 3,510,000 | 5.55 | 5.55 | 5.49 | 5.54 | 00:00:00 | | 2005-09-09 | 5,721,000 | 5.55 | 5.79 | 5.54 | 5.79 | 00:00:00 | | 2005-09-12 | 2,190,000 | 5.75 | 5.87 | 5.68 | 5.85 | 00:00:00 | | 2005-09-13 | 5,443,000 | 6.01 | 6.06 | 5.82 | 6.01 | 00:00:00 | | 2005-09-14 | 4,823,000 | 6.00 | 6.05 | 5.91 | 6.00 | 00:00:00 | | 2005-09-15 | 3,274,000 | 6.00 | 6.02 | 5.93 | 5.97 | 00:00:00 | | 2005-09-16 | 2,358,000 | 5.98 | 6.01 | 5.87 | 5.87 | 00:00:00 | | 2005-09-19 | 3,952,000 | 5.90 | 6.07 | 5.76 | 6.07 | 00:00:00 | | 2005-09-20 | 1,779,000 | 6.00 | 6.18 | 6.00 | 6.17 | 00:00:00 | | 2005-09-21 | 1,957,000 | 6.06 | 6.22 | 6.06 | 6.08 | 00:00:00 | | 2005-09-22 | 2,684,000 | 6.05 | 6.12 | 5.87 | 5.95 | 00:00:00 | | 2005-09-23 | 1,923,000 | 6.00 | 6.06 | 5.96 | 6.00 | 00:00:00 | | 2005-09-26 | 1,733,000 | 6.00 | 6.08 | 5.92 | 6.03 | 00:00:00 | | 2005-09-27 | 2,252,000 | 5.99 | 6.09 | 5.95 | 6.08 | 00:00:00 | | 2005-09-28 | 3,411,000 | 6.10 | 6.46 | 6.02 | 6.44 | 00:00:00 | | 2005-09-29 | 1,544,000 | 6.47 | 6.50 | 6.28 | 6.50 | 00:00:00 | | 2005-09-30 | 1,228,000 | 6.48 | 6.70 | 6.46 | 6.70 | 00:00:00 | | 2005-10-03 | 1,831,000 | 6.63 | 6.90 | 6.58 | 6.90 | 00:00:00 | | 2005-10-04 | 2,547,000 | 6.81 | 6.90 | 6.62 | 6.65 | 00:00:00 | | 2005-10-05 | 3,213,000 | 6.58 | 6.58 | 6.30 | 6.35 | 00:00:00 | | 2005-10-06 | 4,442,000 | 6.21 | 6.30 | 5.92 | 6.09 | 00:00:00 | | 2005-10-07 | 1,588,000 | 6.11 | 6.25 | 6.10 | 6.20 | 00:00:00 | | 2005-10-10 | 2,882,000 | 6.29 | 6.34 | 6.14 | 6.20 | 00:00:00 | | 2005-10-11 | 5,571,000 | 6.17 | 6.17 | 5.75 | 5.85 | 00:00:00 | | 2005-10-12 | 0 | 5.85 | 5.85 | 5.85 | 5.85 | 00:00:00 | | 2005-10-13 | 2,940,000 | 5.52 | 5.65 | 5.49 | 5.50 | 00:00:00 | | 2005-10-14 | 3,706,000 | 5.59 | 5.83 | 5.41 | 5.77 | 00:00:00 | | 2005-10-17 | 2,545,000 | 5.74 | 5.93 | 5.60 | 5.62 | 00:00:00 | | 2005-10-18 | 4,548,000 | 5.62 | 5.62 | 5.21 | 5.28 | 00:00:00 | | 2005-10-19 | 4,089,000 | 5.31 | 5.31 | 5.00 | 5.16 | 00:00:00 | | 2005-10-20 | 4,293,000 | 5.25 | 5.49 | 5.15 | 5.22 | 00:00:00 | | 2005-10-21 | 3,729,000 | 5.32 | 5.64 | 5.32 | 5.50 | 00:00:00 | | 2005-10-24 | 3,255,000 | 5.35 | 5.40 | 5.10 | 5.20 | 00:00:00 | | 2005-10-25 | 4,328,000 | 5.15 | 5.19 | 4.97 | 5.02 | 00:00:00 | | 2005-10-26 | 4,932,000 | 4.97 | 5.28 | 4.81 | 5.20 | 00:00:00 | | 2005-10-27 | 2,066,000 | 5.27 | 5.35 | 5.09 | 5.10 | 00:00:00 | | 2005-10-28 | 1,980,000 | 5.30 | 5.30 | 5.10 | 5.29 | 00:00:00 | | 2005-10-31 | 3,199,000 | 5.30 | 5.56 | 5.28 | 5.56 | 00:00:00 | | 2005-11-01 | 3,791,000 | 5.55 | 5.78 | 5.55 | 5.76 | 00:00:00 | | 2005-11-02 | 0 | 5.76 | 5.76 | 5.76 | 5.76 | 00:00:00 | | 2005-11-03 | 3,068,000 | 5.67 | 5.85 | 5.58 | 5.58 | 00:00:00 | | 2005-11-04 | 3,847,000 | 5.57 | 5.83 | 5.52 | 5.80 | 00:00:00 | | 2005-11-07 | 2,481,000 | 5.80 | 5.97 | 5.80 | 5.95 | 00:00:00 | | 2005-11-08 | 5,060,000 | 6.05 | 6.05 | 5.83 | 5.92 | 00:00:00 | | 2005-11-09 | 3,221,000 | 5.94 | 5.95 | 5.75 | 5.90 | 00:00:00 | | 2005-11-10 | 2,758,000 | 5.85 | 5.90 | 5.78 | 5.81 | 00:00:00 | | 2005-11-11 | 1,376,000 | 5.78 | 5.82 | 5.56 | 5.71 | 00:00:00 | | 2005-11-14 | 634,000 | 5.61 | 5.71 | 5.52 | 5.55 | 00:00:00 | | 2005-11-15 | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 00:00:00 | | 2005-11-16 | 2,143,000 | 5.54 | 5.54 | 5.40 | 5.45 | 00:00:00 | | 2005-11-17 | 1,932,000 | 5.55 | 5.60 | 5.43 | 5.50 | 00:00:00 | | 2005-11-18 | 1,202,000 | 5.52 | 5.52 | 5.37 | 5.44 | 00:00:00 | | 2005-11-21 | 1,569,000 | 5.48 | 5.49 | 5.26 | 5.34 | 00:00:00 | | 2005-11-22 | 1,354,000 | 5.31 | 5.50 | 5.21 | 5.48 | 00:00:00 | | 2005-11-23 | 2,513,000 | 5.53 | 5.71 | 5.47 | 5.70 | 00:00:00 | | 2005-11-24 | 4,168,000 | 5.73 | 6.05 | 5.70 | 5.95 | 00:00:00 | | 2005-11-25 | 2,502,000 | 5.91 | 6.00 | 5.83 | 5.86 | 00:00:00 | | 2005-11-28 | 1,950,000 | 5.97 | 6.00 | 5.65 | 5.70 | 00:00:00 | | 2005-11-29 | 3,347,000 | 5.79 | 5.92 | 5.67 | 5.82 | 00:00:00 | | 2005-11-30 | 6,199,000 | 5.84 | 6.15 | 5.74 | 6.09 | 00:00:00 | | 2005-12-01 | 7,918,000 | 6.18 | 6.40 | 6.15 | 6.35 | 00:00:00 | | 2005-12-02 | 3,126,000 | 6.47 | 6.55 | 6.30 | 6.32 | 00:00:00 | | 2005-12-05 | 3,308,000 | 6.20 | 6.47 | 6.20 | 6.20 | 00:00:00 | | 2005-12-06 | 3,783,000 | 6.25 | 6.33 | 6.03 | 6.25 | 00:00:00 | | 2005-12-07 | 1,685,000 | 6.15 | 6.20 | 6.04 | 6.15 | 00:00:00 | | 2005-12-08 | 1,701,000 | 6.10 | 6.23 | 6.06 | 6.10 | 00:00:00 | | 2005-12-09 | 2,194,000 | 5.90 | 6.17 | 5.80 | 5.90 | 00:00:00 | | 2005-12-12 | 2,733,000 | 5.81 | 5.90 | 5.66 | 5.81 | 00:00:00 | | 2005-12-13 | 2,484,000 | 6.09 | 6.10 | 5.85 | 6.09 | 00:00:00 | | 2005-12-14 | 2,742,000 | 6.43 | 6.43 | 6.15 | 6.43 | 00:00:00 | | 2005-12-15 | 1,564,000 | 6.35 | 6.44 | 6.26 | 6.35 | 00:00:00 | | 2005-12-16 | 1,306,000 | 6.42 | 6.44 | 6.32 | 6.42 | 00:00:00 | | 2005-12-19 | 2,266,000 | 6.42 | 6.52 | 6.39 | 6.42 | 00:00:00 | | 2005-12-20 | 924,000 | 6.36 | 6.53 | 6.34 | 6.36 | 00:00:00 | | 2005-12-21 | 2,794,000 | 6.55 | 6.60 | 6.35 | 6.55 | 00:00:00 | | 2005-12-22 | 1,415,000 | 6.46 | 6.59 | 6.42 | 6.46 | 00:00:00 | | 2005-12-23 | 737,000 | 6.37 | 6.47 | 6.37 | 6.37 | 00:00:00 | | 2005-12-26 | 193,000 | 6.39 | 6.42 | 6.36 | 6.39 | 00:00:00 | | 2005-12-27 | 1,455,000 | 6.50 | 6.60 | 6.25 | 6.50 | 00:00:00 | | 2005-12-28 | 1,158,000 | 6.51 | 6.56 | 6.42 | 6.51 | 00:00:00 | | 2005-12-29 | 2,135,000 | 6.60 | 6.76 | 6.53 | 6.60 | 00:00:00 | | 2005-12-30 | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 00:00:00 | | 2006-01-02 | 1,483,000 | 6.42 | 6.50 | 6.40 | 6.42 | 00:00:00 | | 2006-01-03 | 2,263,000 | 6.71 | 6.85 | 6.50 | 6.71 | 00:00:00 | | 2006-01-04 | 1,835,000 | 6.86 | 7.05 | 6.75 | 6.86 | 00:00:00 | | 2006-01-05 | 2,829,000 | 7.10 | 7.14 | 6.70 | 7.10 | 00:00:00 | | 2006-01-06 | 5,938,000 | 7.60 | 7.60 | 7.00 | 7.60 | 00:00:00 | | 2006-01-09 | 3,113,000 | 7.40 | 7.69 | 7.24 | 7.33 | 00:00:00 | | 2006-01-10 | 2,376,000 | 7.04 | 7.33 | 7.02 | 7.04 | 00:00:00 | | 2006-01-11 | 1,789,000 | 6.94 | 7.10 | 6.91 | 6.92 | 00:00:00 | | 2006-01-12 | 2,950,000 | 6.92 | 7.03 | 6.72 | 7.00 | 00:00:00 | | 2006-01-13 | 2,210,000 | 6.95 | 6.95 | 6.74 | 6.74 | 00:00:00 | | 2006-01-16 | 1,898,000 | 6.76 | 6.98 | 6.76 | 6.85 | 00:00:00 | | 2006-01-17 | 1,917,000 | 6.86 | 6.90 | 6.61 | 6.63 | 00:00:00 | | 2006-01-18 | 2,202,000 | 6.55 | 6.80 | 6.51 | 6.80 | 00:00:00 | | 2006-01-19 | 3,148,000 | 6.90 | 7.12 | 6.86 | 6.94 | 00:00:00 | | 2006-01-20 | 1,652,000 | 6.91 | 7.05 | 6.78 | 6.86 | 00:00:00 | | 2006-01-23 | 1,027,000 | 6.85 | 6.89 | 6.66 | 6.86 | 00:00:00 | | 2006-01-24 | 2,354,000 | 6.90 | 6.94 | 6.82 | 6.88 | 00:00:00 | | 2006-01-25 | 0 | 6.88 | 6.88 | 6.88 | 6.88 | 00:00:00 | | 2006-01-26 | 3,409,000 | 6.93 | 7.14 | 6.80 | 7.12 | 00:00:00 | | 2006-01-27 | 6,365,000 | 7.19 | 7.39 | 6.90 | 7.00 | 00:00:00 | | 2006-01-30 | 4,597,000 | 7.15 | 7.20 | 6.87 | 7.13 | 00:00:00 | | 2006-01-31 | 3,309,000 | 7.19 | 7.52 | 7.01 | 7.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
