|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-02 | 2,619,500 | 7.20 | 7.33 | 7.20 | 7.28 | 00:00:00 | | 2007-01-03 | 3,470,800 | 7.25 | 7.37 | 7.22 | 7.35 | 00:00:00 | | 2007-01-04 | 1,754,500 | 7.34 | 7.44 | 7.27 | 7.41 | 00:00:00 | | 2007-01-05 | 3,055,800 | 7.40 | 7.42 | 6.84 | 6.84 | 00:00:00 | | 2007-01-08 | 2,422,100 | 7.00 | 7.07 | 6.73 | 6.93 | 00:00:00 | | 2007-01-09 | 2,267,400 | 7.00 | 7.03 | 6.80 | 7.00 | 00:00:00 | | 2007-01-10 | 1,518,900 | 6.90 | 7.20 | 6.86 | 7.20 | 00:00:00 | | 2007-01-11 | 1,366,300 | 7.14 | 7.33 | 7.06 | 7.26 | 00:00:00 | | 2007-01-12 | 1,789,500 | 7.28 | 7.29 | 7.07 | 7.17 | 00:00:00 | | 2007-01-15 | 1,712,800 | 7.25 | 7.27 | 6.83 | 6.86 | 00:00:00 | | 2007-01-16 | 2,504,200 | 6.95 | 6.95 | 6.64 | 6.65 | 00:00:00 | | 2007-01-17 | 2,078,500 | 6.68 | 6.72 | 6.46 | 6.50 | 00:00:00 | | 2007-01-18 | 2,024,200 | 6.60 | 6.78 | 6.53 | 6.53 | 00:00:00 | | 2007-01-19 | 1,286,400 | 6.59 | 6.76 | 6.56 | 6.72 | 00:00:00 | | 2007-01-22 | 1,061,100 | 6.78 | 6.79 | 6.61 | 6.69 | 00:00:00 | | 2007-01-23 | 2,216,900 | 6.65 | 6.83 | 6.54 | 6.82 | 00:00:00 | | 2007-01-24 | 1,742,700 | 6.80 | 6.94 | 6.74 | 6.86 | 00:00:00 | | 2007-01-25 | 0 | 6.86 | 6.86 | 6.86 | 6.86 | 00:00:00 | | 2007-01-26 | 1,548,300 | 6.80 | 6.80 | 6.64 | 6.71 | 00:00:00 | | 2007-01-29 | 1,919,600 | 6.73 | 6.75 | 6.65 | 6.67 | 00:00:00 | | 2007-01-30 | 2,978,000 | 6.71 | 6.84 | 6.66 | 6.80 | 00:00:00 | | 2007-01-31 | 2,164,900 | 6.85 | 6.88 | 6.71 | 6.82 | 00:00:00 | | 2007-02-01 | 1,998,900 | 6.90 | 6.90 | 6.80 | 6.86 | 00:00:00 | | 2007-02-02 | 2,687,400 | 6.90 | 7.10 | 6.80 | 6.86 | 00:00:00 | | 2007-02-05 | 2,439,700 | 6.84 | 6.89 | 6.65 | 6.74 | 00:00:00 | | 2007-02-06 | 1,954,300 | 6.75 | 6.85 | 6.72 | 6.78 | 00:00:00 | | 2007-02-07 | 2,212,200 | 6.83 | 6.88 | 6.68 | 6.68 | 00:00:00 | | 2007-02-08 | 1,168,000 | 6.68 | 6.78 | 6.63 | 6.72 | 00:00:00 | | 2007-02-09 | 1,277,600 | 6.75 | 6.78 | 6.65 | 6.67 | 00:00:00 | | 2007-02-12 | 1,375,200 | 6.74 | 6.74 | 6.63 | 6.68 | 00:00:00 | | 2007-02-13 | 1,781,300 | 6.70 | 6.85 | 6.69 | 6.85 | 00:00:00 | | 2007-02-14 | 3,458,900 | 6.85 | 7.00 | 6.75 | 6.94 | 00:00:00 | | 2007-02-15 | 751,000 | 6.95 | 6.99 | 6.85 | 6.86 | 00:00:00 | | 2007-02-16 | 758,100 | 6.87 | 6.93 | 6.78 | 6.85 | 00:00:00 | | 2007-02-19 | 0 | 6.85 | 6.85 | 6.85 | 6.85 | 00:00:00 | | 2007-02-20 | 0 | 6.85 | 6.85 | 6.85 | 6.85 | 00:00:00 | | 2007-02-21 | 1,050,000 | 6.93 | 7.02 | 6.89 | 7.00 | 00:00:00 | | 2007-02-22 | 1,533,600 | 7.00 | 7.17 | 7.00 | 7.15 | 00:00:00 | | 2007-02-23 | 1,658,300 | 7.10 | 7.27 | 7.01 | 7.12 | 00:00:00 | | 2007-02-26 | 1,825,900 | 7.16 | 7.18 | 7.02 | 7.06 | 00:00:00 | | 2007-02-27 | 4,192,500 | 6.94 | 6.94 | 6.40 | 6.40 | 00:00:00 | | 2007-02-28 | 3,207,800 | 6.60 | 6.71 | 6.52 | 6.69 | 00:00:00 | | 2007-03-01 | 3,222,500 | 6.59 | 7.05 | 6.40 | 6.81 | 00:00:00 | | 2007-03-02 | 2,825,400 | 6.80 | 6.85 | 6.65 | 6.67 | 00:00:00 | | 2007-03-05 | 970,900 | 6.60 | 6.75 | 6.50 | 6.59 | 00:00:00 | | 2007-03-06 | 2,158,300 | 6.80 | 6.98 | 6.77 | 6.96 | 00:00:00 | | 2007-03-07 | 1,694,400 | 6.95 | 7.02 | 6.75 | 6.75 | 00:00:00 | | 2007-03-08 | 1,266,700 | 6.90 | 6.99 | 6.81 | 6.87 | 00:00:00 | | 2007-03-09 | 1,043,400 | 6.94 | 7.05 | 6.88 | 7.00 | 00:00:00 | | 2007-03-12 | 2,039,300 | 7.00 | 7.24 | 6.95 | 7.24 | 00:00:00 | | 2007-03-13 | 4,004,600 | 7.20 | 7.34 | 6.98 | 7.20 | 00:00:00 | | 2007-03-14 | 1,877,900 | 7.15 | 7.38 | 7.02 | 7.38 | 00:00:00 | | 2007-03-15 | 4,056,700 | 7.37 | 7.65 | 7.30 | 7.65 | 00:00:00 | | 2007-03-16 | 3,609,700 | 7.65 | 8.02 | 7.65 | 7.76 | 00:00:00 | | 2007-03-19 | 1,311,400 | 7.82 | 7.82 | 7.43 | 7.67 | 00:00:00 | | 2007-03-20 | 2,634,600 | 7.66 | 8.17 | 7.63 | 8.14 | 00:00:00 | | 2007-03-21 | 3,005,700 | 8.11 | 8.40 | 7.90 | 8.27 | 00:00:00 | | 2007-03-22 | 1,235,700 | 8.21 | 8.32 | 8.04 | 8.25 | 00:00:00 | | 2007-03-23 | 1,872,300 | 8.20 | 8.20 | 7.98 | 8.15 | 00:00:00 | | 2007-03-26 | 1,234,100 | 8.16 | 8.22 | 7.90 | 8.22 | 00:00:00 | | 2007-03-27 | 1,357,400 | 8.07 | 8.31 | 8.04 | 8.25 | 00:00:00 | | 2007-03-28 | 2,070,400 | 8.21 | 8.21 | 7.91 | 7.95 | 00:00:00 | | 2007-03-29 | 2,276,600 | 8.08 | 8.08 | 7.46 | 7.77 | 00:00:00 | | 2007-03-30 | 1,931,900 | 7.89 | 7.98 | 7.65 | 7.85 | 00:00:00 | | 2007-04-02 | 1,371,700 | 7.85 | 7.86 | 7.54 | 7.60 | 00:00:00 | | 2007-04-03 | 1,287,300 | 7.72 | 8.02 | 7.70 | 7.98 | 00:00:00 | | 2007-04-04 | 1,755,000 | 7.93 | 8.24 | 7.84 | 8.18 | 00:00:00 | | 2007-04-05 | 894,400 | 8.10 | 8.11 | 7.93 | 8.05 | 00:00:00 | | 2007-04-06 | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 00:00:00 | | 2007-04-09 | 629,100 | 8.06 | 8.15 | 7.82 | 7.82 | 00:00:00 | | 2007-04-10 | 1,332,900 | 7.85 | 7.90 | 7.71 | 7.73 | 00:00:00 | | 2007-04-11 | 2,210,300 | 7.79 | 7.81 | 7.60 | 7.60 | 00:00:00 | | 2007-04-12 | 1,584,500 | 7.65 | 8.07 | 7.60 | 8.00 | 00:00:00 | | 2007-04-13 | 2,256,400 | 8.01 | 8.22 | 7.80 | 8.16 | 00:00:00 | | 2007-04-16 | 2,360,600 | 8.22 | 8.65 | 8.19 | 8.60 | 00:00:00 | | 2007-04-17 | 1,821,800 | 8.52 | 8.80 | 8.52 | 8.72 | 00:00:00 | | 2007-04-18 | 2,652,800 | 8.64 | 8.95 | 8.55 | 8.56 | 00:00:00 | | 2007-04-19 | 1,263,000 | 8.50 | 8.77 | 8.39 | 8.70 | 00:00:00 | | 2007-04-20 | 2,814,800 | 8.75 | 8.90 | 8.63 | 8.69 | 00:00:00 | | 2007-04-23 | 1,206,400 | 8.80 | 8.80 | 8.43 | 8.43 | 00:00:00 | | 2007-04-24 | 1,033,600 | 8.48 | 8.50 | 8.25 | 8.50 | 00:00:00 | | 2007-04-25 | 2,521,300 | 8.65 | 8.69 | 8.46 | 8.55 | 00:00:00 | | 2007-04-26 | 1,115,800 | 8.65 | 8.65 | 8.39 | 8.49 | 00:00:00 | | 2007-04-27 | 2,100,000 | 8.46 | 8.76 | 8.41 | 8.65 | 00:00:00 | | 2007-04-30 | 2,449,500 | 8.65 | 8.80 | 8.57 | 8.80 | 00:00:00 | | 2007-05-01 | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2007-05-02 | 2,937,900 | 8.90 | 9.00 | 8.80 | 8.80 | 00:00:00 | | 2007-05-03 | 2,883,800 | 8.80 | 9.04 | 8.78 | 9.02 | 00:00:00 | | 2007-05-04 | 1,138,400 | 9.07 | 9.23 | 8.97 | 9.12 | 00:00:00 | | 2007-05-07 | 1,110,800 | 9.11 | 9.33 | 9.01 | 9.33 | 00:00:00 | | 2007-05-08 | 916,600 | 9.16 | 9.33 | 9.13 | 9.17 | 00:00:00 | | 2007-05-09 | 997,000 | 9.24 | 9.44 | 9.15 | 9.40 | 00:00:00 | | 2007-05-10 | 1,741,800 | 9.30 | 9.36 | 9.22 | 9.22 | 00:00:00 | | 2007-05-11 | 2,071,500 | 9.25 | 9.40 | 9.21 | 9.35 | 00:00:00 | | 2007-05-14 | 1,254,200 | 9.30 | 9.45 | 9.02 | 9.18 | 00:00:00 | | 2007-05-15 | 1,423,200 | 9.18 | 9.39 | 9.16 | 9.31 | 00:00:00 | | 2007-05-16 | 1,559,800 | 9.31 | 9.59 | 9.27 | 9.57 | 00:00:00 | | 2007-05-17 | 1,301,700 | 9.51 | 9.55 | 9.28 | 9.28 | 00:00:00 | | 2007-05-18 | 1,136,000 | 9.35 | 9.40 | 9.06 | 9.06 | 00:00:00 | | 2007-05-21 | 815,100 | 9.15 | 9.22 | 9.09 | 9.10 | 00:00:00 | | 2007-05-22 | 2,024,100 | 9.14 | 9.50 | 9.14 | 9.39 | 00:00:00 | | 2007-05-23 | 2,286,900 | 9.48 | 9.50 | 9.15 | 9.15 | 00:00:00 | | 2007-05-24 | 1,298,000 | 9.25 | 9.27 | 8.93 | 8.93 | 00:00:00 | | 2007-05-25 | 884,800 | 9.02 | 9.18 | 9.01 | 9.10 | 00:00:00 | | 2007-05-28 | 452,000 | 9.15 | 9.21 | 9.10 | 9.10 | 00:00:00 | | 2007-05-29 | 1,708,500 | 9.20 | 9.32 | 9.05 | 9.17 | 00:00:00 | | 2007-05-30 | 3,329,000 | 9.10 | 9.98 | 8.98 | 9.70 | 00:00:00 | | 2007-05-31 | 2,641,900 | 9.70 | 9.95 | 9.67 | 9.87 | 00:00:00 | | 2007-06-01 | 2,078,900 | 9.90 | 10.10 | 9.88 | 10.00 | 00:00:00 | | 2007-06-04 | 1,943,400 | 9.90 | 9.94 | 9.60 | 9.70 | 00:00:00 | | 2007-06-05 | 2,208,700 | 9.78 | 9.99 | 9.51 | 9.89 | 00:00:00 | | 2007-06-06 | 1,817,800 | 9.88 | 9.88 | 9.51 | 9.52 | 00:00:00 | | 2007-06-07 | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 00:00:00 | | 2007-06-08 | 2,593,600 | 9.41 | 9.60 | 9.15 | 9.50 | 00:00:00 | | 2007-06-11 | 2,486,100 | 9.54 | 9.64 | 9.37 | 9.39 | 00:00:00 | | 2007-06-12 | 2,288,700 | 9.40 | 9.42 | 8.95 | 8.98 | 00:00:00 | | 2007-06-13 | 3,057,900 | 9.10 | 9.29 | 9.07 | 9.15 | 00:00:00 | | 2007-06-14 | 2,858,900 | 9.20 | 9.23 | 8.97 | 8.97 | 00:00:00 | | 2007-06-15 | 3,533,500 | 9.13 | 9.20 | 8.99 | 8.99 | 00:00:00 | | 2007-06-18 | 2,412,900 | 9.10 | 9.13 | 8.98 | 8.99 | 00:00:00 | | 2007-06-19 | 2,998,200 | 9.07 | 9.13 | 9.00 | 9.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
