|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-19 | 2,998,200 | 9.07 | 9.13 | 9.00 | 9.00 | 00:00:00 | | 2007-06-20 | 3,015,500 | 9.11 | 9.12 | 8.80 | 8.90 | 00:00:00 | | 2007-06-21 | 2,696,100 | 8.91 | 9.10 | 8.83 | 8.96 | 00:00:00 | | 2007-06-22 | 1,933,300 | 9.03 | 9.09 | 8.95 | 8.98 | 00:00:00 | | 2007-06-25 | 2,968,900 | 9.04 | 9.07 | 8.93 | 8.93 | 00:00:00 | | 2007-06-26 | 3,038,600 | 8.99 | 9.20 | 8.98 | 9.10 | 00:00:00 | | 2007-06-27 | 2,854,100 | 9.12 | 9.25 | 8.98 | 9.20 | 00:00:00 | | 2007-06-28 | 1,135,200 | 9.23 | 9.24 | 9.15 | 9.17 | 00:00:00 | | 2007-06-29 | 2,036,000 | 9.20 | 9.24 | 8.98 | 8.98 | 00:00:00 | | 2007-07-02 | 2,703,400 | 9.08 | 9.25 | 9.05 | 9.25 | 00:00:00 | | 2007-07-03 | 2,417,800 | 9.25 | 9.34 | 9.20 | 9.27 | 00:00:00 | | 2007-07-04 | 1,860,600 | 9.30 | 9.30 | 9.00 | 9.10 | 00:00:00 | | 2007-07-05 | 2,348,200 | 9.11 | 9.28 | 9.11 | 9.24 | 00:00:00 | | 2007-07-06 | 1,104,600 | 9.32 | 9.32 | 9.32 | 9.32 | 00:00:00 | | 2007-07-09 | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 00:00:00 | | 2007-07-10 | 1,229,400 | 9.30 | 9.30 | 9.08 | 9.10 | 00:00:00 | | 2007-07-11 | 1,398,900 | 9.15 | 9.30 | 9.12 | 9.29 | 00:00:00 | | 2007-07-12 | 2,530,000 | 9.26 | 9.55 | 9.21 | 9.41 | 00:00:00 | | 2007-07-13 | 1,113,100 | 9.45 | 9.62 | 9.33 | 9.44 | 00:00:00 | | 2007-07-16 | 1,017,200 | 9.44 | 9.64 | 9.42 | 9.60 | 00:00:00 | | 2007-07-17 | 1,681,500 | 9.59 | 9.75 | 9.45 | 9.50 | 00:00:00 | | 2007-07-18 | 1,302,300 | 9.50 | 9.60 | 9.30 | 9.60 | 00:00:00 | | 2007-07-19 | 1,897,200 | 9.60 | 9.68 | 9.50 | 9.50 | 00:00:00 | | 2007-07-20 | 1,401,400 | 9.50 | 9.65 | 9.36 | 9.65 | 00:00:00 | | 2007-07-23 | 852,500 | 9.64 | 9.64 | 9.52 | 9.55 | 00:00:00 | | 2007-07-24 | 1,852,300 | 9.55 | 9.55 | 8.87 | 8.96 | 00:00:00 | | 2007-07-25 | 2,111,000 | 9.24 | 9.24 | 8.69 | 8.94 | 00:00:00 | | 2007-07-26 | 3,153,200 | 8.80 | 8.80 | 8.24 | 8.38 | 00:00:00 | | 2007-07-27 | 2,886,800 | 8.55 | 9.15 | 8.53 | 9.00 | 00:00:00 | | 2007-07-30 | 1,480,100 | 9.14 | 9.29 | 8.92 | 9.15 | 00:00:00 | | 2007-07-31 | 1,684,100 | 9.29 | 9.40 | 8.91 | 8.91 | 00:00:00 | | 2007-08-01 | 1,459,300 | 8.94 | 9.14 | 8.65 | 9.06 | 00:00:00 | | 2007-08-02 | 1,029,200 | 9.15 | 9.21 | 9.02 | 9.11 | 00:00:00 | | 2007-08-03 | 1,204,600 | 9.16 | 9.19 | 8.70 | 8.79 | 00:00:00 | | 2007-08-06 | 1,691,300 | 8.93 | 9.00 | 8.71 | 8.97 | 00:00:00 | | 2007-08-07 | 1,211,900 | 9.00 | 9.25 | 8.92 | 9.20 | 00:00:00 | | 2007-08-08 | 2,251,900 | 9.23 | 9.70 | 9.23 | 9.60 | 00:00:00 | | 2007-08-09 | 1,183,600 | 9.45 | 9.48 | 9.11 | 9.11 | 00:00:00 | | 2007-08-10 | 1,162,200 | 9.00 | 9.10 | 8.86 | 9.02 | 00:00:00 | | 2007-08-13 | 1,605,500 | 9.11 | 9.25 | 9.00 | 9.09 | 00:00:00 | | 2007-08-14 | 1,296,500 | 9.19 | 9.19 | 8.73 | 8.73 | 00:00:00 | | 2007-08-15 | 4,235,100 | 8.77 | 8.85 | 8.41 | 8.51 | 00:00:00 | | 2007-08-16 | 5,012,500 | 8.37 | 8.37 | 7.55 | 8.00 | 00:00:00 | | 2007-08-17 | 5,561,300 | 8.10 | 8.74 | 7.96 | 8.49 | 00:00:00 | | 2007-08-20 | 1,555,900 | 8.60 | 8.89 | 8.55 | 8.71 | 00:00:00 | | 2007-08-21 | 2,186,900 | 8.78 | 9.35 | 8.69 | 9.12 | 00:00:00 | | 2007-08-22 | 3,041,100 | 9.40 | 9.40 | 9.05 | 9.11 | 00:00:00 | | 2007-08-23 | 2,214,700 | 9.15 | 9.30 | 8.98 | 9.23 | 00:00:00 | | 2007-08-24 | 1,134,700 | 9.23 | 9.45 | 9.10 | 9.45 | 00:00:00 | | 2007-08-27 | 1,460,500 | 9.40 | 9.74 | 9.40 | 9.73 | 00:00:00 | | 2007-08-28 | 1,415,600 | 9.51 | 9.65 | 9.40 | 9.41 | 00:00:00 | | 2007-08-29 | 1,627,500 | 9.39 | 9.63 | 9.37 | 9.50 | 00:00:00 | | 2007-08-30 | 1,485,800 | 9.55 | 9.70 | 9.45 | 9.60 | 00:00:00 | | 2007-08-31 | 2,641,700 | 9.70 | 9.90 | 9.70 | 9.88 | 00:00:00 | | 2007-09-03 | 720,400 | 9.88 | 9.88 | 9.76 | 9.77 | 00:00:00 | | 2007-09-04 | 3,496,000 | 9.82 | 9.97 | 9.76 | 9.90 | 00:00:00 | | 2007-09-05 | 2,308,700 | 9.80 | 9.80 | 9.54 | 9.54 | 00:00:00 | | 2007-09-06 | 1,211,600 | 9.60 | 9.70 | 9.42 | 9.55 | 00:00:00 | | 2007-09-07 | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 00:00:00 | | 2007-09-10 | 1,953,000 | 9.37 | 9.37 | 8.99 | 9.20 | 00:00:00 | | 2007-09-11 | 1,633,900 | 9.31 | 9.69 | 9.26 | 9.68 | 00:00:00 | | 2007-09-12 | 2,020,000 | 9.65 | 9.90 | 9.25 | 9.30 | 00:00:00 | | 2007-09-13 | 3,518,300 | 9.35 | 9.45 | 9.21 | 9.30 | 00:00:00 | | 2007-09-14 | 2,542,900 | 9.29 | 9.35 | 9.08 | 9.09 | 00:00:00 | | 2007-09-17 | 2,172,900 | 9.10 | 9.33 | 8.90 | 9.33 | 00:00:00 | | 2007-09-18 | 2,927,000 | 9.40 | 9.78 | 9.27 | 9.55 | 00:00:00 | | 2007-09-19 | 2,725,400 | 9.63 | 9.73 | 9.52 | 9.68 | 00:00:00 | | 2007-09-20 | 2,285,000 | 9.62 | 9.77 | 9.54 | 9.56 | 00:00:00 | | 2007-09-21 | 1,691,900 | 9.65 | 9.70 | 9.40 | 9.44 | 00:00:00 | | 2007-09-24 | 2,663,600 | 9.56 | 9.85 | 9.55 | 9.81 | 00:00:00 | | 2007-09-25 | 2,054,600 | 9.74 | 10.00 | 9.72 | 9.99 | 00:00:00 | | 2007-09-26 | 3,099,700 | 10.20 | 10.40 | 10.15 | 10.23 | 00:00:00 | | 2007-09-27 | 2,948,000 | 10.34 | 10.49 | 10.31 | 10.43 | 00:00:00 | | 2007-09-28 | 3,367,700 | 10.36 | 10.40 | 10.04 | 10.18 | 00:00:00 | | 2007-10-01 | 1,693,800 | 10.24 | 10.75 | 10.20 | 10.75 | 00:00:00 | | 2007-10-02 | 2,470,500 | 10.69 | 10.69 | 10.37 | 10.49 | 00:00:00 | | 2007-10-03 | 1,560,300 | 10.50 | 10.62 | 10.41 | 10.62 | 00:00:00 | | 2007-10-04 | 2,390,300 | 10.60 | 10.90 | 10.49 | 10.90 | 00:00:00 | | 2007-10-05 | 1,965,200 | 10.88 | 11.01 | 10.76 | 10.88 | 00:00:00 | | 2007-10-08 | 2,084,200 | 10.84 | 11.25 | 10.71 | 11.13 | 00:00:00 | | 2007-10-09 | 3,444,000 | 11.10 | 11.70 | 11.10 | 11.67 | 00:00:00 | | 2007-10-10 | 2,359,300 | 11.60 | 11.87 | 11.45 | 11.55 | 00:00:00 | | 2007-10-11 | 2,473,000 | 11.80 | 12.03 | 10.90 | 11.30 | 00:00:00 | | 2007-10-12 | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 00:00:00 | | 2007-10-15 | 2,090,400 | 11.78 | 11.78 | 11.21 | 11.30 | 00:00:00 | | 2007-10-16 | 2,791,400 | 11.10 | 11.15 | 10.71 | 11.01 | 00:00:00 | | 2007-10-17 | 2,869,800 | 11.14 | 11.77 | 11.14 | 11.77 | 00:00:00 | | 2007-10-18 | 1,704,700 | 11.61 | 11.94 | 11.40 | 11.94 | 00:00:00 | | 2007-10-19 | 2,604,200 | 12.03 | 12.44 | 11.42 | 11.51 | 00:00:00 | | 2007-10-22 | 2,670,000 | 11.30 | 11.51 | 11.10 | 11.49 | 00:00:00 | | 2007-10-23 | 1,782,300 | 11.66 | 11.80 | 11.30 | 11.78 | 00:00:00 | | 2007-10-24 | 1,821,500 | 11.77 | 11.97 | 11.33 | 11.75 | 00:00:00 | | 2007-10-25 | 1,375,000 | 11.80 | 11.90 | 11.51 | 11.56 | 00:00:00 | | 2007-10-26 | 1,564,100 | 11.98 | 11.98 | 11.63 | 11.90 | 00:00:00 | | 2007-10-29 | 2,587,700 | 11.87 | 12.00 | 11.56 | 11.70 | 00:00:00 | | 2007-10-30 | 2,148,300 | 11.71 | 11.79 | 11.59 | 11.79 | 00:00:00 | | 2007-10-31 | 1,822,300 | 11.81 | 11.95 | 11.72 | 11.75 | 00:00:00 | | 2007-11-01 | 2,597,400 | 11.72 | 11.72 | 11.31 | 11.43 | 00:00:00 | | 2007-11-02 | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 00:00:00 | | 2007-11-05 | 2,375,700 | 11.37 | 11.47 | 11.22 | 11.34 | 00:00:00 | | 2007-11-06 | 4,277,200 | 11.47 | 12.16 | 11.40 | 12.00 | 00:00:00 | | 2007-11-07 | 2,040,400 | 11.75 | 11.95 | 11.62 | 11.81 | 00:00:00 | | 2007-11-08 | 2,221,900 | 11.82 | 11.85 | 11.17 | 11.29 | 00:00:00 | | 2007-11-09 | 2,926,800 | 11.32 | 11.50 | 10.60 | 11.48 | 00:00:00 | | 2007-11-12 | 1,813,000 | 11.20 | 11.41 | 10.81 | 10.90 | 00:00:00 | | 2007-11-13 | 1,993,300 | 11.00 | 11.34 | 10.98 | 11.15 | 00:00:00 | | 2007-11-14 | 1,518,700 | 11.21 | 11.43 | 11.12 | 11.39 | 00:00:00 | | 2007-11-15 | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 00:00:00 | | 2007-11-16 | 2,007,000 | 11.35 | 11.65 | 11.16 | 11.60 | 00:00:00 | | 2007-11-19 | 1,192,700 | 11.63 | 11.63 | 11.06 | 11.12 | 00:00:00 | | 2007-11-20 | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 00:00:00 | | 2007-11-21 | 1,335,300 | 11.00 | 11.10 | 10.63 | 10.66 | 00:00:00 | | 2007-11-22 | 629,900 | 10.69 | 10.85 | 10.52 | 10.60 | 00:00:00 | | 2007-11-23 | 1,337,100 | 10.70 | 10.79 | 10.39 | 10.58 | 00:00:00 | | 2007-11-26 | 2,602,100 | 10.65 | 10.69 | 9.90 | 9.90 | 00:00:00 | | 2007-11-27 | 2,462,200 | 9.89 | 10.27 | 9.54 | 10.09 | 00:00:00 | | 2007-11-28 | 2,556,500 | 10.39 | 10.74 | 10.27 | 10.66 | 00:00:00 | | 2007-11-29 | 2,888,200 | 10.70 | 10.84 | 10.41 | 10.49 | 00:00:00 | | 2007-11-30 | 3,471,700 | 10.63 | 11.10 | 10.63 | 11.06 | 00:00:00 | | 2007-12-03 | 1,816,500 | 11.19 | 11.26 | 10.95 | 11.15 | 00:00:00 | | 2007-12-04 | 1,949,500 | 11.10 | 11.13 | 10.80 | 11.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
