|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-01-31 | 3,309,000 | 7.19 | 7.52 | 7.01 | 7.40 | 00:00:00 | 2006-02-01 | 3,569,000 | 7.36 | 7.64 | 7.30 | 7.60 | 00:00:00 | 2006-02-02 | 3,065,000 | 7.60 | 7.79 | 7.46 | 7.50 | 00:00:00 | 2006-02-03 | 3,464,000 | 7.42 | 7.47 | 7.01 | 7.46 | 00:00:00 | 2006-02-06 | 3,818,000 | 7.38 | 7.40 | 6.83 | 6.83 | 00:00:00 | 2006-02-07 | 3,268,000 | 6.88 | 6.89 | 6.40 | 6.47 | 00:00:00 | 2006-02-08 | 1,946,000 | 6.50 | 6.73 | 6.40 | 6.64 | 00:00:00 | 2006-02-09 | 1,684,000 | 6.77 | 6.98 | 6.70 | 6.90 | 00:00:00 | 2006-02-10 | 2,150,000 | 6.95 | 7.11 | 6.60 | 6.65 | 00:00:00 | 2006-02-13 | 1,897,000 | 6.60 | 6.63 | 6.25 | 6.32 | 00:00:00 | 2006-02-14 | 4,805,000 | 6.49 | 6.49 | 6.11 | 6.26 | 00:00:00 | 2006-02-15 | 9,530,000 | 6.30 | 6.33 | 6.05 | 6.32 | 00:00:00 | 2006-02-16 | 3,312,000 | 6.35 | 6.61 | 6.25 | 6.54 | 00:00:00 | 2006-02-17 | 1,259,000 | 6.59 | 6.67 | 6.45 | 6.45 | 00:00:00 | 2006-02-20 | 2,370,000 | 6.45 | 6.45 | 6.27 | 6.33 | 00:00:00 | 2006-02-21 | 3,162,000 | 6.33 | 6.43 | 6.11 | 6.19 | 00:00:00 | 2006-02-22 | 2,252,000 | 6.17 | 6.32 | 6.15 | 6.25 | 00:00:00 | 2006-02-23 | 1,577,000 | 6.25 | 6.57 | 6.19 | 6.57 | 00:00:00 | 2006-02-24 | 1,602,000 | 6.56 | 6.72 | 6.36 | 6.66 | 00:00:00 | 2006-02-27 | 0 | 6.66 | 6.66 | 6.66 | 6.66 | 00:00:00 | 2006-02-28 | 0 | 6.66 | 6.66 | 6.66 | 6.66 | 00:00:00 | 2006-03-01 | 954,000 | 6.74 | 6.74 | 6.57 | 6.65 | 00:00:00 | 2006-03-02 | 2,459,000 | 6.65 | 6.65 | 6.39 | 6.40 | 00:00:00 | 2006-03-03 | 3,841,000 | 6.40 | 6.40 | 6.25 | 6.25 | 00:00:00 | 2006-03-06 | 7,567,000 | 6.25 | 6.25 | 5.91 | 5.91 | 00:00:00 | 2006-03-07 | 8,130,000 | 5.92 | 5.92 | 5.51 | 5.68 | 00:00:00 | 2006-03-08 | 5,741,000 | 5.62 | 5.88 | 5.54 | 5.72 | 00:00:00 | 2006-03-09 | 3,074,000 | 5.80 | 5.88 | 5.68 | 5.75 | 00:00:00 | 2006-03-10 | 2,881,000 | 5.80 | 6.09 | 5.71 | 6.08 | 00:00:00 | 2006-03-13 | 3,467,000 | 6.06 | 6.14 | 5.94 | 6.01 | 00:00:00 | 2006-03-14 | 3,914,000 | 5.95 | 6.06 | 5.93 | 6.01 | 00:00:00 | 2006-03-15 | 5,947,000 | 5.98 | 6.39 | 5.98 | 6.38 | 00:00:00 | 2006-03-16 | 3,270,000 | 6.43 | 6.46 | 6.35 | 6.42 | 00:00:00 | 2006-03-17 | 1,307,000 | 6.42 | 6.42 | 6.10 | 6.10 | 00:00:00 | 2006-03-20 | 2,335,000 | 6.13 | 6.29 | 5.91 | 6.04 | 00:00:00 | 2006-03-21 | 2,946,000 | 6.00 | 6.00 | 5.73 | 5.75 | 00:00:00 | 2006-03-22 | 3,489,000 | 5.70 | 5.81 | 5.61 | 5.67 | 00:00:00 | 2006-03-23 | 2,087,000 | 5.72 | 5.81 | 5.65 | 5.66 | 00:00:00 | 2006-03-24 | 2,065,000 | 5.67 | 5.88 | 5.67 | 5.69 | 00:00:00 | 2006-03-27 | 3,382,000 | 5.70 | 5.77 | 5.62 | 5.70 | 00:00:00 | 2006-03-28 | 4,475,000 | 5.63 | 5.83 | 5.62 | 5.64 | 00:00:00 | 2006-03-29 | 1,746,000 | 5.68 | 6.02 | 5.68 | 5.90 | 00:00:00 | 2006-03-30 | 1,467,000 | 5.92 | 6.05 | 5.92 | 6.05 | 00:00:00 | 2006-03-31 | 1,128,000 | 6.00 | 6.08 | 5.76 | 5.80 | 00:00:00 | 2006-04-03 | 1,163,000 | 5.86 | 6.12 | 5.83 | 6.00 | 00:00:00 | 2006-04-04 | 2,556,000 | 6.03 | 6.40 | 6.03 | 6.37 | 00:00:00 | 2006-04-05 | 4,470,000 | 6.40 | 6.65 | 6.32 | 6.50 | 00:00:00 | 2006-04-06 | 1,447,000 | 6.56 | 6.56 | 6.29 | 6.38 | 00:00:00 | 2006-04-07 | 2,552,000 | 6.45 | 6.62 | 6.33 | 6.51 | 00:00:00 | 2006-04-10 | 2,178,000 | 6.47 | 6.66 | 6.45 | 6.50 | 00:00:00 | 2006-04-11 | 2,808,000 | 6.48 | 6.60 | 6.45 | 6.45 | 00:00:00 | 2006-04-12 | 3,407,000 | 6.45 | 6.50 | 6.02 | 6.12 | 00:00:00 | 2006-04-13 | 2,106,000 | 6.28 | 6.28 | 5.96 | 5.99 | 00:00:00 | 2006-04-14 | 0 | 5.99 | 5.99 | 5.99 | 5.99 | 00:00:00 | 2006-04-17 | 2,321,000 | 6.00 | 6.31 | 5.95 | 6.31 | 00:00:00 | 2006-04-18 | 1,704,000 | 6.33 | 6.53 | 6.21 | 6.52 | 00:00:00 | 2006-04-19 | 1,184,000 | 6.54 | 6.54 | 6.33 | 6.33 | 00:00:00 | 2006-04-20 | 1,030,000 | 6.39 | 6.40 | 6.25 | 6.25 | 00:00:00 | 2006-04-21 | 0 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | 2006-04-24 | 666,000 | 6.25 | 6.34 | 6.15 | 6.24 | 00:00:00 | 2006-04-25 | 2,470,000 | 6.28 | 6.28 | 5.97 | 6.00 | 00:00:00 | 2006-04-26 | 1,167,000 | 6.05 | 6.10 | 5.93 | 5.93 | 00:00:00 | 2006-04-27 | 1,748,000 | 5.95 | 5.98 | 5.83 | 5.85 | 00:00:00 | 2006-04-28 | 2,957,000 | 5.98 | 6.00 | 5.60 | 5.60 | 00:00:00 | 2006-05-01 | 0 | 5.60 | 5.60 | 5.60 | 5.60 | 00:00:00 | 2006-05-02 | 6,194,000 | 5.74 | 5.88 | 5.69 | 5.85 | 00:00:00 | 2006-05-03 | 2,547,000 | 5.95 | 5.99 | 5.89 | 5.94 | 00:00:00 | 2006-05-04 | 3,328,000 | 5.99 | 6.23 | 5.95 | 6.05 | 00:00:00 | 2006-05-05 | 3,443,000 | 6.10 | 6.22 | 6.04 | 6.13 | 00:00:00 | 2006-05-08 | 1,070,000 | 6.22 | 6.22 | 6.07 | 6.08 | 00:00:00 | 2006-05-09 | 3,734,000 | 6.07 | 6.28 | 5.80 | 6.15 | 00:00:00 | 2006-05-10 | 931,000 | 6.05 | 6.20 | 6.05 | 6.14 | 00:00:00 | 2006-05-11 | 1,639,000 | 6.04 | 6.19 | 5.83 | 5.85 | 00:00:00 | 2006-05-12 | 2,454,000 | 5.85 | 5.92 | 5.75 | 5.75 | 00:00:00 | 2006-05-15 | 5,347,000 | 5.77 | 5.77 | 5.40 | 5.42 | 00:00:00 | 2006-05-16 | 6,699,000 | 5.54 | 5.69 | 5.53 | 5.63 | 00:00:00 | 2006-05-17 | 8,870,000 | 5.64 | 5.70 | 5.50 | 5.58 | 00:00:00 | 2006-05-18 | 2,616,000 | 5.61 | 5.69 | 5.55 | 5.55 | 00:00:00 | 2006-05-19 | 2,228,000 | 5.66 | 5.70 | 5.55 | 5.61 | 00:00:00 | 2006-05-22 | 3,089,000 | 5.51 | 5.67 | 5.43 | 5.51 | 00:00:00 | 2006-05-23 | 3,606,000 | 5.57 | 5.71 | 5.55 | 5.57 | 00:00:00 | 2006-05-24 | 3,951,000 | 5.42 | 5.64 | 5.42 | 5.50 | 00:00:00 | 2006-05-25 | 3,414,000 | 5.60 | 5.93 | 5.57 | 5.85 | 00:00:00 | 2006-05-26 | 3,581,000 | 5.92 | 5.96 | 5.74 | 5.84 | 00:00:00 | 2006-05-29 | 1,945,000 | 5.84 | 6.10 | 5.71 | 5.71 | 00:00:00 | 2006-05-30 | 5,325,000 | 5.79 | 5.90 | 5.40 | 5.40 | 00:00:00 | 2006-05-31 | 3,893,000 | 5.43 | 5.87 | 5.43 | 5.87 | 00:00:00 | 2006-06-01 | 3,579,000 | 5.87 | 6.08 | 5.62 | 6.08 | 00:00:00 | 2006-06-02 | 1,769,000 | 6.10 | 6.19 | 5.85 | 5.97 | 00:00:00 | 2006-06-05 | 897,000 | 5.96 | 6.02 | 5.82 | 5.82 | 00:00:00 | 2006-06-06 | 6,732,000 | 5.82 | 6.06 | 5.75 | 6.03 | 00:00:00 | 2006-06-07 | 1,742,000 | 6.08 | 6.22 | 5.86 | 5.86 | 00:00:00 | 2006-06-08 | 2,352,000 | 5.84 | 6.12 | 5.82 | 6.05 | 00:00:00 | 2006-06-09 | 1,595,000 | 6.10 | 6.15 | 5.97 | 6.00 | 00:00:00 | 2006-06-12 | 1,359,000 | 5.99 | 6.09 | 5.78 | 5.78 | 00:00:00 | 2006-06-13 | 2,021,000 | 5.75 | 6.14 | 5.56 | 5.90 | 00:00:00 | 2006-06-14 | 3,530,000 | 5.69 | 6.05 | 5.53 | 5.53 | 00:00:00 | 2006-06-15 | 0 | 5.53 | 5.53 | 5.53 | 5.53 | 00:00:00 | 2006-06-16 | 2,606,000 | 5.60 | 5.80 | 5.47 | 5.50 | 00:00:00 | 2006-06-19 | 1,552,000 | 5.60 | 5.64 | 5.45 | 5.45 | 00:00:00 | 2006-06-20 | 1,644,000 | 5.52 | 5.54 | 5.31 | 5.31 | 00:00:00 | 2006-06-21 | 2,368,000 | 5.36 | 5.36 | 5.18 | 5.18 | 00:00:00 | 2006-06-22 | 1,213,000 | 5.25 | 5.38 | 5.18 | 5.22 | 00:00:00 | 2006-06-23 | 1,964,000 | 5.22 | 5.35 | 5.16 | 5.25 | 00:00:00 | 2006-06-26 | 534,000 | 5.23 | 5.32 | 5.20 | 5.22 | 00:00:00 | 2006-06-27 | 1,397,000 | 5.24 | 5.50 | 5.24 | 5.39 | 00:00:00 | 2006-06-28 | 1,571,000 | 5.45 | 5.51 | 5.30 | 5.30 | 00:00:00 | 2006-06-29 | 1,665,000 | 5.40 | 5.55 | 5.39 | 5.50 | 00:00:00 | 2006-06-30 | 2,382,000 | 5.55 | 5.75 | 5.55 | 5.75 | 00:00:00 | 2006-07-03 | 1,721,000 | 5.71 | 5.78 | 5.58 | 5.71 | 00:00:00 | 2006-07-04 | 1,023,000 | 5.73 | 5.73 | 5.58 | 5.61 | 00:00:00 | 2006-07-05 | 1,994,000 | 5.62 | 5.62 | 5.46 | 5.46 | 00:00:00 | 2006-07-06 | 2,630,000 | 5.46 | 5.50 | 5.36 | 5.37 | 00:00:00 | 2006-07-07 | 1,850,000 | 5.39 | 5.42 | 5.27 | 5.27 | 00:00:00 | 2006-07-10 | 1,698,000 | 5.35 | 5.52 | 5.30 | 5.38 | 00:00:00 | 2006-07-11 | 2,067,000 | 5.37 | 5.45 | 5.35 | 5.37 | 00:00:00 | 2006-07-12 | 3,391,000 | 5.43 | 5.60 | 5.38 | 5.57 | 00:00:00 | 2006-07-13 | 3,152,000 | 5.55 | 5.73 | 5.42 | 5.63 | 00:00:00 | 2006-07-14 | 2,654,000 | 5.65 | 5.82 | 5.60 | 5.70 | 00:00:00 | 2006-07-17 | 10,707,000 | 5.99 | 6.33 | 5.95 | 6.20 | 00:00:00 | 2006-07-18 | 2,874,000 | 6.24 | 6.24 | 5.90 | 5.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|