|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-07-18 | 2,874,000 | 6.24 | 6.24 | 5.90 | 5.96 | 00:00:00 | | 2006-07-19 | 2,200,000 | 5.90 | 6.10 | 5.84 | 6.10 | 00:00:00 | | 2006-07-20 | 1,679,000 | 6.11 | 6.25 | 5.95 | 6.11 | 00:00:00 | | 2006-07-21 | 4,005,000 | 6.10 | 6.35 | 5.84 | 6.00 | 00:00:00 | | 2006-07-24 | 1,311,000 | 5.99 | 6.13 | 5.81 | 6.10 | 00:00:00 | | 2006-07-25 | 634,000 | 6.10 | 6.12 | 6.06 | 6.11 | 00:00:00 | | 2006-07-26 | 924,000 | 6.14 | 6.20 | 5.92 | 5.93 | 00:00:00 | | 2006-07-27 | 2,814,000 | 6.00 | 6.43 | 6.00 | 6.28 | 00:00:00 | | 2006-07-28 | 1,731,000 | 6.30 | 6.37 | 6.20 | 6.22 | 00:00:00 | | 2006-07-31 | 2,549,000 | 6.23 | 6.35 | 6.00 | 6.08 | 00:00:00 | | 2006-08-01 | 1,484,000 | 6.05 | 6.11 | 5.98 | 6.00 | 00:00:00 | | 2006-08-02 | 3,408,000 | 6.05 | 6.09 | 5.75 | 5.75 | 00:00:00 | | 2006-08-03 | 2,850,000 | 5.70 | 5.87 | 5.52 | 5.75 | 00:00:00 | | 2006-08-04 | 1,750,000 | 5.80 | 5.96 | 5.80 | 5.95 | 00:00:00 | | 2006-08-07 | 1,009,000 | 5.92 | 6.03 | 5.90 | 6.00 | 00:00:00 | | 2006-08-08 | 1,878,000 | 6.03 | 6.10 | 5.90 | 5.95 | 00:00:00 | | 2006-08-09 | 1,692,000 | 5.97 | 6.05 | 5.81 | 5.82 | 00:00:00 | | 2006-08-10 | 1,296,000 | 5.80 | 5.94 | 5.73 | 5.73 | 00:00:00 | | 2006-08-11 | 1,261,000 | 5.79 | 5.81 | 5.65 | 5.65 | 00:00:00 | | 2006-08-14 | 1,536,000 | 5.71 | 5.83 | 5.56 | 5.57 | 00:00:00 | | 2006-08-15 | 1,795,000 | 5.65 | 5.82 | 5.65 | 5.79 | 00:00:00 | | 2006-08-16 | 3,768,000 | 5.95 | 5.96 | 5.70 | 5.73 | 00:00:00 | | 2006-08-17 | 2,063,000 | 5.78 | 5.89 | 5.60 | 5.60 | 00:00:00 | | 2006-08-18 | 1,948,000 | 5.65 | 5.78 | 5.57 | 5.60 | 00:00:00 | | 2006-08-21 | 878,000 | 5.60 | 5.62 | 5.53 | 5.59 | 00:00:00 | | 2006-08-22 | 1,201,000 | 5.61 | 5.67 | 5.53 | 5.53 | 00:00:00 | | 2006-08-23 | 1,665,000 | 5.58 | 5.58 | 5.41 | 5.41 | 00:00:00 | | 2006-08-24 | 2,062,000 | 5.45 | 5.50 | 5.39 | 5.48 | 00:00:00 | | 2006-08-25 | 1,221,000 | 5.49 | 5.57 | 5.47 | 5.52 | 00:00:00 | | 2006-08-28 | 1,175,000 | 5.54 | 5.63 | 5.44 | 5.63 | 00:00:00 | | 2006-08-29 | 568,000 | 5.56 | 5.64 | 5.54 | 5.58 | 00:00:00 | | 2006-08-30 | 806,000 | 5.64 | 5.75 | 5.60 | 5.60 | 00:00:00 | | 2006-08-31 | 1,683,000 | 5.66 | 5.84 | 5.63 | 5.75 | 00:00:00 | | 2006-09-01 | 2,260,000 | 5.76 | 5.99 | 5.76 | 5.95 | 00:00:00 | | 2006-09-04 | 1,194,000 | 5.92 | 6.20 | 5.92 | 6.17 | 00:00:00 | | 2006-09-05 | 1,264,000 | 6.15 | 6.18 | 6.02 | 6.08 | 00:00:00 | | 2006-09-06 | 1,206,000 | 6.06 | 6.06 | 5.96 | 5.97 | 00:00:00 | | 2006-09-07 | 0 | 5.97 | 5.97 | 5.97 | 5.97 | 00:00:00 | | 2006-09-08 | 1,021,000 | 6.00 | 6.11 | 5.97 | 5.97 | 00:00:00 | | 2006-09-11 | 1,089,000 | 5.99 | 5.99 | 5.72 | 5.72 | 00:00:00 | | 2006-09-12 | 890,000 | 5.80 | 5.86 | 5.73 | 5.82 | 00:00:00 | | 2006-09-13 | 789,000 | 5.85 | 5.97 | 5.83 | 5.90 | 00:00:00 | | 2006-09-14 | 1,346,000 | 5.89 | 6.08 | 5.84 | 5.99 | 00:00:00 | | 2006-09-15 | 1,124,000 | 5.98 | 6.18 | 5.98 | 6.05 | 00:00:00 | | 2006-09-18 | 586,000 | 6.10 | 6.13 | 5.92 | 5.92 | 00:00:00 | | 2006-09-19 | 1,117,000 | 5.90 | 5.99 | 5.72 | 5.77 | 00:00:00 | | 2006-09-20 | 1,948,000 | 5.80 | 5.84 | 5.64 | 5.70 | 00:00:00 | | 2006-09-21 | 2,655,000 | 5.71 | 5.78 | 5.61 | 5.65 | 00:00:00 | | 2006-09-22 | 4,024,000 | 5.61 | 5.68 | 5.59 | 5.62 | 00:00:00 | | 2006-09-25 | 2,764,000 | 5.65 | 5.84 | 5.62 | 5.71 | 00:00:00 | | 2006-09-26 | 2,351,000 | 5.79 | 5.86 | 5.66 | 5.69 | 00:00:00 | | 2006-09-27 | 1,258,000 | 5.70 | 5.88 | 5.69 | 5.85 | 00:00:00 | | 2006-09-28 | 733,000 | 5.87 | 5.94 | 5.82 | 5.93 | 00:00:00 | | 2006-09-29 | 1,453,000 | 5.90 | 6.03 | 5.90 | 5.91 | 00:00:00 | | 2006-10-02 | 1,945,000 | 5.95 | 6.12 | 5.95 | 6.05 | 00:00:00 | | 2006-10-03 | 1,376,000 | 6.10 | 6.11 | 5.93 | 6.10 | 00:00:00 | | 2006-10-04 | 2,981,000 | 6.04 | 6.45 | 6.00 | 6.39 | 00:00:00 | | 2006-10-05 | 1,290,000 | 6.34 | 6.47 | 6.21 | 6.21 | 00:00:00 | | 2006-10-06 | 756,000 | 6.20 | 6.41 | 6.10 | 6.36 | 00:00:00 | | 2006-10-09 | 1,000 | 6.35 | 6.69 | 6.26 | 6.69 | 00:00:00 | | 2006-10-10 | 1,262,000 | 6.68 | 6.69 | 6.49 | 6.52 | 00:00:00 | | 2006-10-11 | 538,000 | 6.45 | 6.50 | 6.28 | 6.30 | 00:00:00 | | 2006-10-12 | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | | 2006-10-13 | 1,011,000 | 6.37 | 6.53 | 6.37 | 6.40 | 00:00:00 | | 2006-10-16 | 1,254,000 | 6.40 | 6.52 | 6.32 | 6.50 | 00:00:00 | | 2006-10-17 | 749,000 | 6.45 | 6.55 | 6.37 | 6.54 | 00:00:00 | | 2006-10-18 | 3,659,000 | 6.51 | 6.58 | 6.35 | 6.36 | 00:00:00 | | 2006-10-19 | 1,216,000 | 6.40 | 6.50 | 6.40 | 6.46 | 00:00:00 | | 2006-10-20 | 935,000 | 6.49 | 6.49 | 6.35 | 6.36 | 00:00:00 | | 2006-10-23 | 976,000 | 6.36 | 6.64 | 6.29 | 6.63 | 00:00:00 | | 2006-10-24 | 667,000 | 6.51 | 6.64 | 6.51 | 6.53 | 00:00:00 | | 2006-10-25 | 867,000 | 6.53 | 6.62 | 6.45 | 6.47 | 00:00:00 | | 2006-10-26 | 1,968,000 | 6.52 | 6.58 | 6.40 | 6.40 | 00:00:00 | | 2006-10-27 | 3,043,000 | 6.41 | 6.42 | 6.14 | 6.16 | 00:00:00 | | 2006-10-30 | 1,031,000 | 6.21 | 6.28 | 6.10 | 6.25 | 00:00:00 | | 2006-10-31 | 969,000 | 6.25 | 6.40 | 6.18 | 6.32 | 00:00:00 | | 2006-11-01 | 833,000 | 6.26 | 6.40 | 6.26 | 6.33 | 00:00:00 | | 2006-11-02 | 0 | 6.33 | 6.33 | 6.33 | 6.33 | 00:00:00 | | 2006-11-03 | 773,000 | 6.35 | 6.56 | 6.35 | 6.40 | 00:00:00 | | 2006-11-06 | 1,455,000 | 6.45 | 6.59 | 6.45 | 6.51 | 00:00:00 | | 2006-11-07 | 1,652,000 | 6.51 | 6.58 | 6.27 | 6.30 | 00:00:00 | | 2006-11-08 | 2,483,000 | 6.33 | 6.41 | 6.19 | 6.29 | 00:00:00 | | 2006-11-09 | 1,524,000 | 6.31 | 6.40 | 6.15 | 6.15 | 00:00:00 | | 2006-11-10 | 1,686,000 | 6.18 | 6.24 | 6.02 | 6.09 | 00:00:00 | | 2006-11-13 | 1,120,000 | 6.10 | 6.17 | 5.99 | 6.14 | 00:00:00 | | 2006-11-14 | 8,178,000 | 6.24 | 6.35 | 6.21 | 6.29 | 00:00:00 | | 2006-11-15 | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 00:00:00 | | 2006-11-16 | 4,566,000 | 6.36 | 6.38 | 6.27 | 6.35 | 00:00:00 | | 2006-11-17 | 1,922,000 | 6.34 | 6.34 | 6.16 | 6.25 | 00:00:00 | | 2006-11-20 | 0 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | | 2006-11-21 | 3,992,000 | 6.31 | 6.55 | 6.30 | 6.50 | 00:00:00 | | 2006-11-22 | 2,436,000 | 6.54 | 6.71 | 6.48 | 6.71 | 00:00:00 | | 2006-11-23 | 593,000 | 6.72 | 6.80 | 6.71 | 6.80 | 00:00:00 | | 2006-11-24 | 1,596,000 | 6.71 | 6.76 | 6.52 | 6.53 | 00:00:00 | | 2006-11-27 | 1,921,000 | 6.59 | 6.60 | 6.30 | 6.34 | 00:00:00 | | 2006-11-28 | 1,085,000 | 6.35 | 6.55 | 6.28 | 6.50 | 00:00:00 | | 2006-11-29 | 1,621,000 | 6.55 | 6.77 | 6.55 | 6.77 | 00:00:00 | | 2006-11-30 | 1,729,000 | 6.77 | 6.89 | 6.68 | 6.89 | 00:00:00 | | 2006-12-01 | 1,674,000 | 6.83 | 6.83 | 6.59 | 6.67 | 00:00:00 | | 2006-12-04 | 2,223,000 | 6.70 | 6.97 | 6.62 | 6.97 | 00:00:00 | | 2006-12-05 | 2,516,000 | 6.93 | 7.10 | 6.87 | 7.02 | 00:00:00 | | 2006-12-06 | 1,939,000 | 7.07 | 7.18 | 6.93 | 7.02 | 00:00:00 | | 2006-12-07 | 1,958,000 | 7.03 | 7.09 | 6.80 | 6.80 | 00:00:00 | | 2006-12-08 | 1,250,000 | 6.89 | 7.01 | 6.82 | 6.84 | 00:00:00 | | 2006-12-11 | 2,459,000 | 6.94 | 7.06 | 6.85 | 7.00 | 00:00:00 | | 2006-12-12 | 3,437,000 | 7.04 | 7.15 | 6.98 | 7.06 | 00:00:00 | | 2006-12-13 | 4,658,000 | 7.12 | 7.45 | 7.12 | 7.37 | 00:00:00 | | 2006-12-14 | 1,401,000 | 7.32 | 7.40 | 7.17 | 7.20 | 00:00:00 | | 2006-12-15 | 1,760,000 | 7.25 | 7.50 | 7.25 | 7.49 | 00:00:00 | | 2006-12-18 | 1,111,000 | 7.49 | 7.70 | 7.32 | 7.32 | 00:00:00 | | 2006-12-19 | 1,512,000 | 7.35 | 7.36 | 7.13 | 7.22 | 00:00:00 | | 2006-12-20 | 1,122,000 | 7.29 | 7.35 | 7.15 | 7.18 | 00:00:00 | | 2006-12-21 | 1,085,000 | 7.19 | 7.20 | 7.10 | 7.14 | 00:00:00 | | 2006-12-22 | 817,000 | 7.17 | 7.29 | 7.05 | 7.06 | 00:00:00 | | 2006-12-25 | 0 | 7.06 | 7.06 | 7.06 | 7.06 | 00:00:00 | | 2006-12-26 | 709,000 | 7.06 | 7.08 | 7.01 | 7.05 | 00:00:00 | | 2006-12-27 | 2,359,000 | 7.08 | 7.30 | 7.08 | 7.30 | 00:00:00 | | 2006-12-28 | 1,985,000 | 7.40 | 7.46 | 7.16 | 7.16 | 00:00:00 | | 2006-12-29 | 0 | 7.16 | 7.16 | 7.16 | 7.16 | 00:00:00 | | 2007-01-01 | 0 | 7.16 | 7.16 | 7.16 | 7.16 | 00:00:00 | | 2007-01-02 | 2,619,500 | 7.20 | 7.33 | 7.20 | 7.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
