|
 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 | | 2008-05-23 | 3,440,000 | 12.51 | 13.14 | 12.48 | 13.10 | 00:00:00 | | 2008-05-26 | 1,364,000 | 13.15 | 13.31 | 13.00 | 13.30 | 00:00:00 | | 2008-05-27 | 4,877,100 | 13.24 | 13.55 | 13.09 | 13.51 | 00:00:00 | | 2008-05-28 | 4,476,200 | 13.55 | 14.32 | 13.45 | 14.09 | 00:00:00 | | 2008-05-29 | 4,457,400 | 14.10 | 14.39 | 13.80 | 13.94 | 00:00:00 | | 2008-05-30 | 5,257,000 | 13.80 | 14.00 | 13.67 | 13.80 | 00:00:00 | | 2008-06-02 | 2,465,900 | 13.78 | 13.88 | 13.33 | 13.57 | 00:00:00 | | 2008-06-03 | 2,516,200 | 13.55 | 13.71 | 13.36 | 13.55 | 00:00:00 | | 2008-06-04 | 2,883,800 | 13.50 | 13.50 | 13.16 | 13.26 | 00:00:00 | | 2008-06-05 | 3,496,600 | 13.41 | 13.51 | 12.92 | 13.28 | 00:00:00 | | 2008-06-06 | 3,817,100 | 13.23 | 13.23 | 12.70 | 12.75 | 00:00:00 | | 2008-06-10 | 2,641,300 | 12.45 | 12.45 | 12.01 | 12.18 | 00:00:00 | | 2008-06-11 | 2,379,000 | 12.24 | 12.88 | 12.24 | 12.71 | 00:00:00 | | 2008-06-12 | 2,593,500 | 12.90 | 13.29 | 12.82 | 12.82 | 00:00:00 | | 2008-06-13 | 2,540,700 | 13.01 | 13.18 | 12.44 | 12.50 | 00:00:00 | | 2008-06-16 | 1,121,800 | 12.59 | 12.83 | 12.25 | 12.72 | 00:00:00 | | 2008-06-17 | 1,722,300 | 12.85 | 13.04 | 12.70 | 12.70 | 00:00:00 | | 2008-06-18 | 2,495,600 | 12.73 | 12.80 | 12.21 | 12.25 | 00:00:00 | | 2008-06-19 | 2,282,600 | 12.31 | 12.52 | 12.31 | 12.46 | 00:00:00 | | 2008-06-20 | 1,405,500 | 12.39 | 12.47 | 12.11 | 12.25 | 00:00:00 | | 2008-06-23 | 1,514,000 | 12.17 | 12.38 | 11.87 | 11.95 | 00:00:00 | | 2008-06-24 | 5,810,900 | 11.80 | 12.05 | 11.43 | 11.55 | 00:00:00 | | 2008-06-25 | 2,395,600 | 11.70 | 11.84 | 11.56 | 11.70 | 00:00:00 | | 2008-06-26 | 4,670,000 | 11.08 | 11.57 | 10.98 | 11.14 | 00:00:00 | | 2008-06-27 | 2,988,400 | 11.15 | 11.55 | 11.15 | 11.55 | 00:00:00 | | 2008-06-30 | 2,005,300 | 11.58 | 11.58 | 11.30 | 11.36 | 00:00:00 | | 2008-07-01 | 4,511,300 | 11.30 | 11.30 | 10.75 | 11.03 | 00:00:00 | | 2008-07-02 | 3,773,200 | 11.01 | 11.20 | 10.62 | 10.74 | 00:00:00 | | 2008-07-03 | 4,492,600 | 10.69 | 10.77 | 10.27 | 10.50 | 00:00:00 | | 2008-07-04 | 1,198,500 | 10.30 | 10.56 | 10.18 | 10.18 | 00:00:00 | | 2008-07-07 | 2,226,800 | 10.30 | 10.79 | 10.21 | 10.39 | 00:00:00 | | 2008-07-08 | 2,154,300 | 10.49 | 10.70 | 10.36 | 10.65 | 00:00:00 | | 2008-07-10 | 2,854,100 | 10.65 | 11.27 | 10.26 | 11.00 | 00:00:00 | | 2008-07-11 | 1,636,500 | 10.94 | 11.00 | 10.60 | 10.74 | 00:00:00 | | 2008-07-14 | 1,809,000 | 10.95 | 11.23 | 10.86 | 11.10 | 00:00:00 | | 2008-07-15 | 2,327,200 | 10.90 | 11.60 | 10.65 | 11.38 | 00:00:00 | | 2008-07-16 | 3,300,700 | 11.40 | 12.00 | 11.38 | 11.83 | 00:00:00 | | 2008-07-17 | 1,838,000 | 12.00 | 12.12 | 11.55 | 11.72 | 00:00:00 | | 2008-07-18 | 2,105,100 | 11.61 | 11.94 | 11.32 | 11.77 | 00:00:00 | | 2008-07-21 | 2,184,700 | 11.89 | 12.10 | 11.75 | 11.77 | 00:00:00 | | 2008-07-22 | 1,754,400 | 11.72 | 11.95 | 11.42 | 11.55 | 00:00:00 | | 2008-07-23 | 3,436,800 | 11.68 | 12.37 | 11.65 | 12.00 | 00:00:00 | | 2008-07-24 | 2,477,300 | 12.14 | 12.36 | 11.84 | 11.90 | 00:00:00 | | 2008-07-25 | 1,814,800 | 12.10 | 12.25 | 11.75 | 11.75 | 00:00:00 | | 2008-07-28 | 1,002,500 | 11.96 | 12.01 | 11.34 | 11.34 | 00:00:00 | | 2008-07-29 | 3,677,800 | 11.35 | 11.50 | 10.83 | 11.06 | 00:00:00 | | 2008-07-30 | 2,385,600 | 11.22 | 11.69 | 11.20 | 11.51 | 00:00:00 | | 2008-07-31 | 4,545,300 | 11.62 | 11.64 | 11.08 | 11.45 | 00:00:00 | | 2008-08-01 | 1,773,400 | 11.40 | 11.52 | 11.24 | 11.52 | 00:00:00 | | 2008-08-04 | 2,367,000 | 11.56 | 11.56 | 11.23 | 11.45 | 00:00:00 | | 2008-08-05 | 3,506,500 | 11.55 | 12.00 | 11.55 | 11.95 | 00:00:00 | | 2008-08-06 | 2,116,100 | 12.05 | 12.15 | 11.88 | 12.06 | 00:00:00 | | 2008-08-07 | 1,708,200 | 12.06 | 12.20 | 11.91 | 11.91 | 00:00:00 | | 2008-08-08 | 3,016,700 | 11.88 | 12.10 | 11.60 | 11.98 | 00:00:00 | | 2008-08-11 | 3,161,500 | 11.96 | 12.00 | 11.57 | 11.78 | 00:00:00 | | 2008-08-12 | 3,301,200 | 11.76 | 12.01 | 11.76 | 11.95 | 00:00:00 | | 2008-08-13 | 4,147,400 | 12.00 | 12.00 | 11.26 | 11.45 | 00:00:00 | | 2008-08-14 | 1,448,300 | 11.60 | 11.60 | 11.41 | 11.51 | 00:00:00 | | 2008-08-15 | 1,959,000 | 11.40 | 11.50 | 10.88 | 11.07 | 00:00:00 | | 2008-08-18 | 1,448,200 | 11.18 | 11.27 | 10.75 | 10.86 | 00:00:00 | | 2008-08-19 | 1,703,400 | 10.75 | 10.79 | 10.46 | 10.54 | 00:00:00 | | 2008-08-20 | 2,467,500 | 10.68 | 10.83 | 10.43 | 10.83 | 00:00:00 | | 2008-08-21 | 1,754,200 | 10.91 | 10.95 | 10.57 | 10.65 | 00:00:00 | | 2008-08-22 | 1,098,500 | 10.70 | 10.84 | 10.58 | 10.75 | 00:00:00 | | 2008-08-25 | 1,158,500 | 10.74 | 10.80 | 10.48 | 10.48 | 00:00:00 | | 2008-08-26 | 3,116,200 | 10.48 | 10.57 | 10.08 | 10.09 | 00:00:00 | | 2008-08-27 | 2,429,600 | 10.19 | 10.52 | 10.05 | 10.41 | 00:00:00 | | 2008-08-28 | 1,672,500 | 10.56 | 10.75 | 10.48 | 10.73 | 00:00:00 | | 2008-08-29 | 2,579,200 | 10.65 | 10.96 | 10.65 | 10.77 | 00:00:00 | | 2008-09-01 | 1,177,700 | 10.60 | 10.84 | 10.55 | 10.55 | 00:00:00 | | 2008-09-02 | 2,032,900 | 10.64 | 10.93 | 10.56 | 10.93 | 00:00:00 | | 2008-09-03 | 2,683,100 | 10.95 | 10.95 | 10.48 | 10.70 | 00:00:00 | | 2008-09-04 | 3,699,800 | 10.70 | 10.74 | 10.14 | 10.33 | 00:00:00 | | 2008-09-05 | 2,743,500 | 10.14 | 10.80 | 10.10 | 10.67 | 00:00:00 | | 2008-09-08 | 1,944,200 | 10.90 | 10.92 | 10.20 | 10.40 | 00:00:00 | | 2008-09-09 | 1,449,400 | 10.27 | 10.52 | 10.16 | 10.24 | 00:00:00 | | 2008-09-10 | 2,381,900 | 10.30 | 10.81 | 10.28 | 10.80 | 00:00:00 | | 2008-09-11 | 1,930,500 | 10.46 | 10.95 | 10.36 | 10.90 | 00:00:00 | | 2008-09-12 | 2,033,400 | 10.80 | 11.10 | 10.65 | 10.75 | 00:00:00 | | 2008-09-15 | 2,984,500 | 10.34 | 10.55 | 9.99 | 10.14 | 00:00:00 | | 2008-09-16 | 8,155,100 | 10.05 | 10.33 | 9.50 | 10.17 | 00:00:00 | | 2008-09-17 | 5,273,900 | 10.20 | 10.45 | 9.61 | 9.61 | 00:00:00 | | 2008-09-18 | 5,311,200 | 9.68 | 10.05 | 9.22 | 9.67 | 00:00:00 | | 2008-09-19 | 3,604,000 | 10.20 | 10.40 | 10.01 | 10.40 | 00:00:00 | | 2008-09-22 | 2,618,900 | 10.35 | 10.40 | 9.95 | 10.06 | 00:00:00 | | 2008-09-23 | 2,267,500 | 9.90 | 10.15 | 9.81 | 9.94 | 00:00:00 | | 2008-09-24 | 3,096,500 | 9.98 | 10.06 | 9.49 | 9.49 | 00:00:00 | | 2008-09-25 | 6,891,900 | 9.71 | 9.75 | 9.01 | 9.30 | 00:00:00 | | 2008-09-26 | 58,090,500 | 6.80 | 7.11 | 5.82 | 6.00 | 00:00:00 | | 2008-09-29 | 16,598,400 | 5.75 | 5.82 | 5.20 | 5.23 | 00:00:00 | | 2008-09-30 | 11,230,000 | 5.40 | 5.79 | 5.26 | 5.70 | 00:00:00 | | 2008-10-01 | 6,597,100 | 5.81 | 6.21 | 5.75 | 6.19 | 00:00:00 | | 2008-10-02 | 8,158,600 | 6.19 | 6.35 | 5.91 | 6.00 | 00:00:00 | | 2008-10-03 | 5,588,000 | 6.17 | 6.30 | 5.81 | 5.91 | 00:00:00 | | 2008-10-06 | 4,523,300 | 5.55 | 5.60 | 5.15 | 5.60 | 00:00:00 | | 2008-10-07 | 4,559,300 | 5.60 | 5.73 | 4.96 | 5.00 | 00:00:00 | | 2008-10-08 | 9,987,000 | 4.65 | 4.82 | 4.30 | 4.45 | 00:00:00 | | 2008-10-09 | 5,050,000 | 4.70 | 4.80 | 4.48 | 4.54 | 00:00:00 | | 2008-10-10 | 4,855,500 | 4.05 | 4.45 | 3.99 | 4.40 | 00:00:00 | | 2008-10-13 | 4,088,000 | 4.80 | 5.00 | 4.68 | 4.92 | 00:00:00 | | 2008-10-14 | 6,839,100 | 5.30 | 5.60 | 5.30 | 5.59 | 00:00:00 | | 2008-10-15 | 4,416,700 | 5.35 | 5.72 | 5.11 | 5.26 | 00:00:00 | | 2008-10-16 | 3,110,800 | 5.50 | 5.50 | 4.96 | 5.11 | 00:00:00 | | 2008-10-17 | 3,183,800 | 5.19 | 5.25 | 4.86 | 4.86 | 00:00:00 | | 2008-10-20 | 2,676,300 | 5.05 | 5.34 | 4.90 | 5.30 | 00:00:00 | | 2008-10-21 | 2,261,200 | 5.17 | 5.38 | 5.10 | 5.28 | 00:00:00 | | 2008-10-22 | 4,005,700 | 5.05 | 5.29 | 4.58 | 4.65 | 00:00:00 | | 2008-10-23 | 2,768,200 | 4.50 | 4.78 | 4.30 | 4.48 | 00:00:00 | | 2008-10-24 | 2,209,000 | 4.16 | 4.39 | 4.01 | 4.26 | 00:00:00 | | 2008-10-27 | 1,836,800 | 4.17 | 4.26 | 4.00 | 4.00 | 00:00:00 | | 2008-10-28 | 4,503,600 | 4.20 | 4.33 | 4.05 | 4.16 | 00:00:00 | | 2008-10-29 | 3,115,900 | 4.21 | 4.33 | 4.14 | 4.20 | 00:00:00 | | 2008-10-30 | 13,113,800 | 4.05 | 4.26 | 3.96 | 4.18 | 00:00:00 | | 2008-10-31 | 6,711,700 | 4.14 | 4.62 | 4.05 | 4.42 | 00:00:00 | | 2008-11-03 | 3,085,400 | 4.51 | 4.61 | 4.38 | 4.44 | 00:00:00 | | 2008-11-04 | 5,138,100 | 4.56 | 4.68 | 4.49 | 4.51 | 00:00:00 | | 2008-11-05 | 5,276,100 | 4.53 | 4.64 | 4.32 | 4.35 | 00:00:00 | | 2008-11-06 | 2,431,600 | 4.24 | 4.41 | 4.15 | 4.41 | 00:00:00 | | 2008-11-07 | 3,035,400 | 4.31 | 4.53 | 4.25 | 4.46 | 00:00:00 | | 2008-11-10 | 3,071,300 | 4.59 | 4.64 | 4.40 | 4.40 | 00:00:00 | | 2008-11-11 | 3,473,400 | 4.36 | 4.37 | 4.10 | 4.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
