|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-11 | 3,473,400 | 4.36 | 4.37 | 4.10 | 4.20 | 00:00:00 | | 2008-11-12 | 5,767,600 | 4.13 | 4.17 | 3.74 | 3.77 | 00:00:00 | | 2008-11-13 | 4,306,300 | 3.78 | 3.87 | 3.48 | 3.73 | 00:00:00 | | 2008-11-14 | 3,216,800 | 3.79 | 3.85 | 3.58 | 3.79 | 00:00:00 | | 2008-11-17 | 1,605,400 | 3.67 | 3.79 | 3.60 | 3.73 | 00:00:00 | | 2008-11-18 | 4,271,000 | 3.63 | 3.68 | 3.25 | 3.25 | 00:00:00 | | 2008-11-19 | 3,617,300 | 3.29 | 3.29 | 3.11 | 3.15 | 00:00:00 | | 2008-11-21 | 3,623,700 | 3.03 | 3.08 | 2.79 | 2.79 | 00:00:00 | | 2008-11-24 | 5,144,000 | 3.00 | 3.01 | 2.86 | 2.91 | 00:00:00 | | 2008-11-25 | 6,499,800 | 2.91 | 3.35 | 2.90 | 3.35 | 00:00:00 | | 2008-11-26 | 18,598,000 | 3.30 | 3.98 | 3.23 | 3.36 | 00:00:00 | | 2008-11-27 | 8,156,500 | 3.45 | 3.69 | 3.39 | 3.41 | 00:00:00 | | 2008-11-28 | 10,776,800 | 3.49 | 3.58 | 3.01 | 3.30 | 00:00:00 | | 2008-12-01 | 3,705,500 | 3.15 | 3.22 | 3.01 | 3.03 | 00:00:00 | | 2008-12-02 | 2,622,500 | 3.10 | 3.16 | 3.06 | 3.09 | 00:00:00 | | 2008-12-03 | 3,177,600 | 3.10 | 3.19 | 3.05 | 3.15 | 00:00:00 | | 2008-12-04 | 4,720,900 | 3.41 | 3.44 | 3.25 | 3.25 | 00:00:00 | | 2008-12-05 | 4,558,400 | 3.25 | 3.41 | 3.19 | 3.30 | 00:00:00 | | 2008-12-08 | 6,311,800 | 3.47 | 3.61 | 3.44 | 3.57 | 00:00:00 | | 2008-12-09 | 4,383,700 | 3.57 | 3.73 | 3.46 | 3.46 | 00:00:00 | | 2008-12-10 | 4,626,300 | 3.51 | 3.70 | 3.50 | 3.55 | 00:00:00 | | 2008-12-11 | 3,930,100 | 3.60 | 3.70 | 3.51 | 3.63 | 00:00:00 | | 2008-12-12 | 2,458,100 | 3.48 | 3.65 | 3.41 | 3.62 | 00:00:00 | | 2008-12-15 | 3,418,300 | 3.69 | 3.70 | 3.53 | 3.55 | 00:00:00 | | 2008-12-16 | 2,969,500 | 3.61 | 3.67 | 3.57 | 3.67 | 00:00:00 | | 2008-12-17 | 4,592,200 | 3.67 | 3.78 | 3.56 | 3.61 | 00:00:00 | | 2008-12-18 | 2,374,000 | 3.66 | 3.70 | 3.61 | 3.69 | 00:00:00 | | 2008-12-19 | 2,086,500 | 3.67 | 3.68 | 3.59 | 3.64 | 00:00:00 | | 2008-12-22 | 1,912,400 | 3.66 | 3.69 | 3.50 | 3.50 | 00:00:00 | | 2008-12-23 | 2,873,500 | 3.56 | 3.58 | 3.30 | 3.30 | 00:00:00 | | 2008-12-26 | 1,552,400 | 3.35 | 3.46 | 3.31 | 3.41 | 00:00:00 | | 2008-12-29 | 2,818,300 | 3.48 | 3.64 | 3.45 | 3.64 | 00:00:00 | | 2008-12-30 | 6,655,200 | 3.67 | 3.75 | 3.62 | 3.75 | 00:00:00 | | 2009-01-02 | 2,169,800 | 3.78 | 3.85 | 3.72 | 3.84 | 00:00:00 | | 2009-01-05 | 4,409,200 | 3.80 | 3.87 | 3.71 | 3.81 | 00:00:00 | | 2009-01-06 | 4,457,700 | 3.81 | 3.84 | 3.66 | 3.80 | 00:00:00 | | 2009-01-07 | 1,542,000 | 3.77 | 3.79 | 3.71 | 3.71 | 00:00:00 | | 2009-01-08 | 2,576,900 | 3.69 | 3.82 | 3.67 | 3.79 | 00:00:00 | | 2009-01-09 | 2,612,500 | 3.81 | 3.83 | 3.71 | 3.74 | 00:00:00 | | 2009-01-12 | 2,914,300 | 3.72 | 3.72 | 3.57 | 3.61 | 00:00:00 | | 2009-01-13 | 1,977,200 | 3.54 | 3.65 | 3.52 | 3.60 | 00:00:00 | | 2009-01-14 | 3,144,400 | 3.57 | 3.60 | 3.40 | 3.44 | 00:00:00 | | 2009-01-15 | 2,235,200 | 3.43 | 3.65 | 3.40 | 3.65 | 00:00:00 | | 2009-01-16 | 5,800,800 | 3.65 | 3.70 | 3.34 | 3.39 | 00:00:00 | | 2009-01-19 | 2,290,900 | 3.46 | 3.47 | 3.37 | 3.40 | 00:00:00 | | 2009-01-20 | 2,138,500 | 3.40 | 3.43 | 3.31 | 3.31 | 00:00:00 | | 2009-01-21 | 2,537,700 | 3.35 | 3.40 | 3.29 | 3.33 | 00:00:00 | | 2009-01-22 | 2,931,100 | 3.39 | 3.39 | 3.17 | 3.25 | 00:00:00 | | 2009-01-23 | 4,572,300 | 3.17 | 3.42 | 3.13 | 3.35 | 00:00:00 | | 2009-01-26 | 3,332,100 | 3.39 | 3.39 | 3.23 | 3.26 | 00:00:00 | | 2009-01-27 | 4,432,800 | 3.26 | 3.29 | 3.13 | 3.17 | 00:00:00 | | 2009-01-28 | 7,005,300 | 3.25 | 3.29 | 3.17 | 3.18 | 00:00:00 | | 2009-01-29 | 5,443,500 | 3.19 | 3.25 | 3.15 | 3.20 | 00:00:00 | | 2009-01-30 | 14,194,900 | 3.22 | 3.53 | 3.20 | 3.32 | 00:00:00 | | 2009-02-02 | 8,427,500 | 3.29 | 3.44 | 3.25 | 3.39 | 00:00:00 | | 2009-02-03 | 6,179,000 | 3.42 | 3.42 | 3.25 | 3.26 | 00:00:00 | | 2009-02-04 | 5,478,500 | 3.30 | 3.33 | 3.20 | 3.20 | 00:00:00 | | 2009-02-05 | 4,757,500 | 3.20 | 3.24 | 3.15 | 3.18 | 00:00:00 | | 2009-02-06 | 6,011,000 | 3.21 | 3.28 | 3.19 | 3.22 | 00:00:00 | | 2009-02-09 | 4,159,500 | 3.20 | 3.29 | 3.20 | 3.26 | 00:00:00 | | 2009-02-10 | 6,227,300 | 3.27 | 3.32 | 3.15 | 3.16 | 00:00:00 | | 2009-02-11 | 5,724,000 | 3.18 | 3.22 | 3.10 | 3.11 | 00:00:00 | | 2009-02-12 | 5,020,400 | 3.11 | 3.14 | 3.06 | 3.08 | 00:00:00 | | 2009-02-13 | 4,768,200 | 3.14 | 3.14 | 3.05 | 3.07 | 00:00:00 | | 2009-02-16 | 3,758,100 | 3.08 | 3.16 | 3.05 | 3.14 | 00:00:00 | | 2009-02-17 | 4,504,200 | 3.10 | 3.12 | 3.06 | 3.07 | 00:00:00 | | 2009-02-18 | 4,615,700 | 3.09 | 3.12 | 3.05 | 3.09 | 00:00:00 | | 2009-02-19 | 3,047,300 | 3.10 | 3.11 | 3.06 | 3.07 | 00:00:00 | | 2009-02-20 | 4,424,100 | 3.06 | 3.06 | 2.96 | 3.00 | 00:00:00 | | 2009-02-25 | 2,475,100 | 2.88 | 3.01 | 2.87 | 2.96 | 00:00:00 | | 2009-02-26 | 3,201,800 | 3.02 | 3.03 | 2.91 | 2.91 | 00:00:00 | | 2009-02-27 | 4,200,500 | 2.87 | 2.94 | 2.81 | 2.86 | 00:00:00 | | 2009-03-02 | 3,902,700 | 2.85 | 2.85 | 2.72 | 2.72 | 00:00:00 | | 2009-03-03 | 3,125,500 | 2.73 | 2.76 | 2.70 | 2.75 | 00:00:00 | | 2009-03-04 | 3,157,200 | 2.79 | 2.80 | 2.75 | 2.75 | 00:00:00 | | 2009-03-05 | 2,278,500 | 2.72 | 2.73 | 2.64 | 2.64 | 00:00:00 | | 2009-03-06 | 2,426,900 | 2.64 | 2.69 | 2.61 | 2.64 | 00:00:00 | | 2009-03-10 | 2,622,100 | 2.56 | 2.70 | 2.56 | 2.69 | 00:00:00 | | 2009-03-11 | 2,095,500 | 2.71 | 2.72 | 2.62 | 2.65 | 00:00:00 | | 2009-03-12 | 2,081,900 | 2.66 | 2.66 | 2.61 | 2.64 | 00:00:00 | | 2009-03-13 | 5,093,600 | 2.67 | 2.86 | 2.67 | 2.79 | 00:00:00 | | 2009-03-16 | 7,336,100 | 2.85 | 2.97 | 2.84 | 2.85 | 00:00:00 | | 2009-03-17 | 14,021,800 | 3.01 | 3.03 | 2.93 | 2.98 | 00:00:00 | | 2009-03-18 | 7,088,500 | 2.88 | 3.00 | 2.86 | 2.88 | 00:00:00 | | 2009-03-19 | 4,069,100 | 2.90 | 2.92 | 2.82 | 2.83 | 00:00:00 | | 2009-03-20 | 2,814,800 | 2.83 | 2.84 | 2.75 | 2.77 | 00:00:00 | | 2009-03-23 | 6,336,400 | 2.82 | 2.93 | 2.78 | 2.91 | 00:00:00 | | 2009-03-24 | 19,370,300 | 2.95 | 3.20 | 2.90 | 3.08 | 00:00:00 | | 2009-03-25 | 13,034,800 | 3.20 | 3.25 | 2.99 | 3.03 | 00:00:00 | | 2009-03-26 | 14,400,900 | 3.08 | 3.11 | 3.00 | 3.08 | 00:00:00 | | 2009-03-27 | 8,014,500 | 3.04 | 3.08 | 3.00 | 3.01 | 00:00:00 | | 2009-03-30 | 14,879,600 | 2.90 | 3.14 | 2.83 | 3.06 | 00:00:00 | | 2009-03-31 | 11,478,200 | 3.11 | 3.20 | 3.11 | 3.14 | 00:00:00 | | 2009-04-01 | 6,132,000 | 3.13 | 3.19 | 3.10 | 3.14 | 00:00:00 | | 2009-04-02 | 6,844,200 | 3.19 | 3.24 | 3.17 | 3.17 | 00:00:00 | | 2009-04-03 | 5,048,700 | 3.18 | 3.21 | 3.16 | 3.18 | 00:00:00 | | 2009-04-06 | 3,942,500 | 3.18 | 3.21 | 3.10 | 3.11 | 00:00:00 | | 2009-04-07 | 5,015,400 | 3.10 | 3.14 | 3.06 | 3.08 | 00:00:00 | | 2009-04-08 | 8,340,900 | 3.09 | 3.24 | 3.08 | 3.18 | 00:00:00 | | 2009-04-09 | 9,345,400 | 3.26 | 3.38 | 3.26 | 3.33 | 00:00:00 | | 2009-04-13 | 6,098,600 | 3.35 | 3.39 | 3.30 | 3.36 | 00:00:00 | | 2009-04-14 | 6,157,900 | 3.35 | 3.39 | 3.19 | 3.22 | 00:00:00 | | 2009-04-15 | 5,439,000 | 3.24 | 3.26 | 3.18 | 3.24 | 00:00:00 | | 2009-04-16 | 5,644,100 | 3.30 | 3.37 | 3.25 | 3.36 | 00:00:00 | | 2009-04-17 | 8,726,500 | 3.40 | 3.49 | 3.37 | 3.41 | 00:00:00 | | 2009-04-20 | 4,630,100 | 3.35 | 3.36 | 3.26 | 3.28 | 00:00:00 | | 2009-04-22 | 3,431,000 | 3.31 | 3.33 | 3.26 | 3.29 | 00:00:00 | | 2009-04-23 | 2,715,700 | 3.30 | 3.32 | 3.27 | 3.32 | 00:00:00 | | 2009-04-24 | 14,365,100 | 3.54 | 3.87 | 3.32 | 3.78 | 00:00:00 | | 2009-04-27 | 28,023,700 | 3.78 | 4.22 | 3.59 | 4.07 | 00:00:00 | | 2009-04-28 | 21,262,700 | 4.10 | 4.23 | 3.78 | 3.93 | 00:00:00 | | 2009-04-29 | 12,749,200 | 3.94 | 4.08 | 3.89 | 3.95 | 00:00:00 | | 2009-04-30 | 18,664,100 | 4.03 | 4.22 | 3.89 | 4.17 | 00:00:00 | | 2009-05-04 | 14,193,200 | 4.39 | 4.40 | 4.18 | 4.25 | 00:00:00 | | 2009-05-05 | 9,588,200 | 4.30 | 4.30 | 4.14 | 4.23 | 00:00:00 | | 2009-05-06 | 16,037,600 | 4.27 | 4.50 | 4.21 | 4.35 | 00:00:00 | | 2009-05-07 | 13,994,100 | 4.40 | 4.64 | 4.24 | 4.59 | 00:00:00 | | 2009-05-08 | 10,461,300 | 4.69 | 4.80 | 4.53 | 4.61 | 00:00:00 | | 2009-05-11 | 7,383,300 | 4.44 | 4.62 | 4.25 | 4.55 | 00:00:00 | | 2009-05-12 | 26,574,000 | 4.70 | 4.88 | 4.57 | 4.70 | 00:00:00 | | 2009-05-13 | 8,377,400 | 4.57 | 4.63 | 4.41 | 4.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
