|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-04 | 1,949,500 | 11.10 | 11.13 | 10.80 | 11.00 | 00:00:00 | | 2007-12-05 | 4,193,700 | 11.35 | 11.60 | 11.26 | 11.49 | 00:00:00 | | 2007-12-06 | 2,114,200 | 11.49 | 11.60 | 11.21 | 11.32 | 00:00:00 | | 2007-12-07 | 1,739,700 | 11.47 | 11.49 | 11.35 | 11.40 | 00:00:00 | | 2007-12-10 | 1,482,100 | 11.42 | 11.42 | 11.23 | 11.37 | 00:00:00 | | 2007-12-11 | 2,401,400 | 11.42 | 11.66 | 11.26 | 11.31 | 00:00:00 | | 2007-12-12 | 2,815,300 | 11.29 | 11.58 | 11.20 | 11.45 | 00:00:00 | | 2007-12-13 | 2,389,800 | 11.20 | 11.21 | 10.83 | 11.13 | 00:00:00 | | 2007-12-14 | 992,900 | 11.05 | 11.10 | 10.74 | 10.74 | 00:00:00 | | 2007-12-17 | 2,331,500 | 10.67 | 10.67 | 10.11 | 10.21 | 00:00:00 | | 2007-12-18 | 1,769,600 | 10.41 | 10.62 | 10.17 | 10.53 | 00:00:00 | | 2007-12-19 | 1,197,700 | 10.63 | 10.64 | 10.39 | 10.54 | 00:00:00 | | 2007-12-20 | 1,653,200 | 10.55 | 10.58 | 10.23 | 10.23 | 00:00:00 | | 2007-12-21 | 1,030,400 | 10.45 | 10.56 | 10.41 | 10.41 | 00:00:00 | | 2007-12-24 | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 00:00:00 | | 2007-12-25 | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 00:00:00 | | 2007-12-26 | 866,800 | 10.57 | 10.59 | 10.51 | 10.52 | 00:00:00 | | 2007-12-27 | 1,396,400 | 10.60 | 10.60 | 10.21 | 10.35 | 00:00:00 | | 2007-12-28 | 2,141,300 | 10.35 | 10.40 | 10.12 | 10.12 | 00:00:00 | | 2007-12-31 | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 00:00:00 | | 2008-01-01 | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 00:00:00 | | 2008-01-02 | 1,950,600 | 10.16 | 10.39 | 10.01 | 10.19 | 00:00:00 | | 2008-01-03 | 1,831,700 | 10.11 | 10.32 | 9.86 | 9.96 | 00:00:00 | | 2008-01-04 | 2,568,300 | 10.06 | 10.14 | 9.64 | 9.76 | 00:00:00 | | 2008-01-07 | 1,941,900 | 9.81 | 9.95 | 9.64 | 9.86 | 00:00:00 | | 2008-01-08 | 926,400 | 9.93 | 10.02 | 9.75 | 9.76 | 00:00:00 | | 2008-01-09 | 1,756,100 | 9.65 | 10.35 | 9.65 | 10.35 | 00:00:00 | | 2008-01-10 | 2,829,400 | 10.35 | 10.35 | 10.12 | 10.20 | 00:00:00 | | 2008-01-11 | 2,976,300 | 10.20 | 10.30 | 10.10 | 10.10 | 00:00:00 | | 2008-01-14 | 2,038,200 | 10.08 | 10.57 | 10.00 | 10.49 | 00:00:00 | | 2008-01-15 | 2,642,800 | 10.30 | 10.40 | 9.90 | 10.02 | 00:00:00 | | 2008-01-16 | 1,778,400 | 9.90 | 10.03 | 9.72 | 9.92 | 00:00:00 | | 2008-01-17 | 2,394,200 | 9.92 | 10.04 | 9.19 | 9.23 | 00:00:00 | | 2008-01-18 | 1,634,900 | 9.52 | 9.62 | 9.21 | 9.22 | 00:00:00 | | 2008-01-21 | 1,856,600 | 8.70 | 8.95 | 8.48 | 8.80 | 00:00:00 | | 2008-01-22 | 5,423,800 | 8.67 | 9.23 | 8.57 | 9.23 | 00:00:00 | | 2008-01-23 | 2,408,100 | 8.88 | 9.01 | 8.63 | 8.68 | 00:00:00 | | 2008-01-24 | 2,976,700 | 9.05 | 9.20 | 8.87 | 9.08 | 00:00:00 | | 2008-01-25 | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 00:00:00 | | 2008-01-28 | 1,776,000 | 9.00 | 9.35 | 8.84 | 9.35 | 00:00:00 | | 2008-01-29 | 2,289,300 | 9.33 | 9.46 | 9.12 | 9.21 | 00:00:00 | | 2008-01-30 | 2,747,100 | 9.17 | 9.30 | 8.87 | 9.26 | 00:00:00 | | 2008-01-31 | 2,112,300 | 9.15 | 9.35 | 9.04 | 9.17 | 00:00:00 | | 2008-02-01 | 3,381,200 | 9.26 | 9.44 | 9.13 | 9.24 | 00:00:00 | | 2008-02-04 | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 00:00:00 | | 2008-02-05 | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 00:00:00 | | 2008-02-06 | 1,312,300 | 9.01 | 9.36 | 8.92 | 9.24 | 00:00:00 | | 2008-02-07 | 1,848,600 | 9.00 | 9.15 | 8.90 | 9.12 | 00:00:00 | | 2008-02-08 | 1,274,200 | 9.19 | 9.25 | 9.05 | 9.15 | 00:00:00 | | 2008-02-11 | 2,229,500 | 9.20 | 9.75 | 9.19 | 9.73 | 00:00:00 | | 2008-02-12 | 4,832,600 | 9.78 | 10.45 | 9.78 | 10.10 | 00:00:00 | | 2008-02-13 | 4,307,000 | 10.14 | 10.26 | 9.90 | 9.91 | 00:00:00 | | 2008-02-14 | 1,158,400 | 10.14 | 10.15 | 9.73 | 9.80 | 00:00:00 | | 2008-02-15 | 1,416,900 | 9.77 | 10.20 | 9.70 | 9.86 | 00:00:00 | | 2008-02-18 | 653,500 | 10.05 | 10.12 | 9.97 | 10.06 | 00:00:00 | | 2008-02-19 | 1,918,800 | 10.11 | 10.16 | 9.65 | 9.68 | 00:00:00 | | 2008-02-20 | 1,705,300 | 9.69 | 9.93 | 9.63 | 9.92 | 00:00:00 | | 2008-02-21 | 1,270,300 | 9.95 | 10.11 | 9.83 | 9.85 | 00:00:00 | | 2008-02-22 | 1,742,200 | 9.90 | 10.30 | 9.88 | 10.20 | 00:00:00 | | 2008-02-25 | 1,516,400 | 10.30 | 10.31 | 10.07 | 10.20 | 00:00:00 | | 2008-02-26 | 2,794,100 | 10.20 | 10.23 | 9.92 | 9.99 | 00:00:00 | | 2008-02-27 | 5,202,900 | 9.99 | 10.04 | 9.62 | 9.65 | 00:00:00 | | 2008-02-28 | 3,240,500 | 9.70 | 9.82 | 9.63 | 9.63 | 00:00:00 | | 2008-02-29 | 3,274,600 | 9.58 | 9.59 | 9.46 | 9.56 | 00:00:00 | | 2008-03-03 | 1,684,600 | 9.56 | 9.75 | 9.46 | 9.67 | 00:00:00 | | 2008-03-04 | 3,334,900 | 9.70 | 9.93 | 9.68 | 9.83 | 00:00:00 | | 2008-03-05 | 2,825,400 | 9.95 | 10.15 | 9.91 | 10.00 | 00:00:00 | | 2008-03-06 | 1,168,400 | 10.00 | 10.06 | 9.82 | 9.88 | 00:00:00 | | 2008-03-07 | 2,940,400 | 9.84 | 10.15 | 9.75 | 10.01 | 00:00:00 | | 2008-03-10 | 2,547,500 | 10.00 | 10.06 | 9.57 | 9.72 | 00:00:00 | | 2008-03-11 | 7,005,100 | 9.80 | 10.47 | 9.80 | 10.47 | 00:00:00 | | 2008-03-12 | 4,353,600 | 10.42 | 10.95 | 10.33 | 10.64 | 00:00:00 | | 2008-03-13 | 2,849,000 | 10.40 | 10.56 | 10.10 | 10.39 | 00:00:00 | | 2008-03-14 | 3,179,700 | 10.51 | 10.64 | 10.15 | 10.64 | 00:00:00 | | 2008-03-17 | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 00:00:00 | | 2008-03-18 | 2,341,400 | 10.70 | 10.85 | 10.61 | 10.83 | 00:00:00 | | 2008-03-19 | 2,253,700 | 10.83 | 10.97 | 10.44 | 10.44 | 00:00:00 | | 2008-03-20 | 2,762,300 | 10.40 | 10.84 | 10.25 | 10.76 | 00:00:00 | | 2008-03-21 | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 00:00:00 | | 2008-03-24 | 2,083,400 | 10.78 | 11.13 | 10.76 | 10.84 | 00:00:00 | | 2008-03-25 | 2,002,100 | 11.00 | 11.17 | 10.95 | 11.15 | 00:00:00 | | 2008-03-26 | 1,989,200 | 11.14 | 11.20 | 10.85 | 11.08 | 00:00:00 | | 2008-03-27 | 1,229,300 | 11.01 | 11.20 | 10.62 | 10.65 | 00:00:00 | | 2008-03-28 | 2,308,300 | 10.70 | 10.77 | 10.17 | 10.20 | 00:00:00 | | 2008-03-31 | 2,443,000 | 10.21 | 10.40 | 9.96 | 10.40 | 00:00:00 | | 2008-04-01 | 3,613,300 | 10.56 | 10.68 | 10.41 | 10.58 | 00:00:00 | | 2008-04-02 | 3,358,100 | 10.60 | 10.81 | 10.55 | 10.63 | 00:00:00 | | 2008-04-03 | 1,425,800 | 10.60 | 10.85 | 10.52 | 10.80 | 00:00:00 | | 2008-04-04 | 1,944,000 | 10.75 | 11.10 | 10.70 | 10.98 | 00:00:00 | | 2008-04-07 | 2,091,900 | 11.05 | 11.15 | 10.68 | 10.76 | 00:00:00 | | 2008-04-08 | 2,486,400 | 10.69 | 10.69 | 10.47 | 10.55 | 00:00:00 | | 2008-04-09 | 2,608,100 | 10.58 | 10.58 | 10.16 | 10.16 | 00:00:00 | | 2008-04-10 | 5,908,300 | 10.15 | 10.19 | 9.92 | 10.02 | 00:00:00 | | 2008-04-11 | 3,818,300 | 10.05 | 10.05 | 9.76 | 9.79 | 00:00:00 | | 2008-04-14 | 1,468,400 | 9.85 | 10.00 | 9.80 | 9.95 | 00:00:00 | | 2008-04-15 | 1,382,500 | 10.03 | 10.25 | 10.00 | 10.05 | 00:00:00 | | 2008-04-16 | 4,403,600 | 10.18 | 10.42 | 10.14 | 10.41 | 00:00:00 | | 2008-04-17 | 2,277,600 | 10.30 | 10.69 | 10.22 | 10.69 | 00:00:00 | | 2008-04-18 | 1,287,200 | 10.79 | 10.79 | 10.52 | 10.59 | 00:00:00 | | 2008-04-22 | 3,194,100 | 10.70 | 11.17 | 10.60 | 11.17 | 00:00:00 | | 2008-04-23 | 7,099,400 | 11.07 | 11.99 | 10.94 | 11.80 | 00:00:00 | | 2008-04-24 | 4,861,900 | 11.75 | 11.75 | 11.48 | 11.66 | 00:00:00 | | 2008-04-25 | 5,557,900 | 11.55 | 11.79 | 11.20 | 11.79 | 00:00:00 | | 2008-04-28 | 5,335,500 | 11.80 | 12.43 | 11.80 | 12.15 | 00:00:00 | | 2008-04-29 | 6,378,800 | 12.29 | 12.65 | 11.56 | 11.58 | 00:00:00 | | 2008-04-30 | 3,204,200 | 11.63 | 12.64 | 11.63 | 12.14 | 00:00:00 | | 2008-05-02 | 6,707,200 | 13.00 | 13.40 | 12.20 | 12.64 | 00:00:00 | | 2008-05-05 | 2,494,200 | 12.65 | 12.74 | 12.55 | 12.60 | 00:00:00 | | 2008-05-06 | 2,426,500 | 12.59 | 12.77 | 12.33 | 12.61 | 00:00:00 | | 2008-05-07 | 2,048,000 | 12.51 | 12.78 | 12.11 | 12.25 | 00:00:00 | | 2008-05-08 | 2,082,000 | 12.30 | 12.40 | 11.99 | 12.20 | 00:00:00 | | 2008-05-09 | 2,367,300 | 12.15 | 12.15 | 11.78 | 12.04 | 00:00:00 | | 2008-05-12 | 2,064,800 | 12.00 | 12.47 | 11.81 | 12.40 | 00:00:00 | | 2008-05-13 | 2,289,700 | 12.50 | 12.57 | 12.21 | 12.30 | 00:00:00 | | 2008-05-14 | 1,508,300 | 12.32 | 12.54 | 12.21 | 12.41 | 00:00:00 | | 2008-05-15 | 2,368,200 | 12.40 | 12.48 | 12.19 | 12.30 | 00:00:00 | | 2008-05-16 | 3,902,400 | 12.40 | 12.99 | 12.32 | 12.99 | 00:00:00 | | 2008-05-19 | 2,513,300 | 12.88 | 12.96 | 12.51 | 12.80 | 00:00:00 | | 2008-05-20 | 1,657,100 | 12.61 | 12.88 | 12.45 | 12.78 | 00:00:00 | | 2008-05-21 | 2,242,800 | 12.70 | 12.79 | 12.41 | 12.54 | 00:00:00 | | 2008-05-23 | 3,440,000 | 12.51 | 13.14 | 12.48 | 13.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
