|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-13 | 8,377,400 | 4.57 | 4.63 | 4.41 | 4.50 | 00:00:00 | | 2009-05-14 | 8,558,800 | 4.55 | 4.84 | 4.55 | 4.63 | 00:00:00 | | 2009-05-15 | 9,373,400 | 4.70 | 4.77 | 4.40 | 4.42 | 00:00:00 | | 2009-05-18 | 9,701,600 | 4.58 | 4.63 | 4.44 | 4.55 | 00:00:00 | | 2009-05-19 | 27,660,600 | 4.60 | 4.65 | 4.11 | 4.32 | 00:00:00 | | 2009-05-20 | 26,478,500 | 4.42 | 4.77 | 4.42 | 4.69 | 00:00:00 | | 2009-05-21 | 26,968,500 | 4.65 | 5.05 | 4.47 | 4.97 | 00:00:00 | | 2009-05-22 | 19,786,400 | 5.17 | 5.22 | 4.85 | 5.01 | 00:00:00 | | 2009-05-25 | 6,481,200 | 4.98 | 5.05 | 4.90 | 4.95 | 00:00:00 | | 2009-05-26 | 7,280,900 | 4.90 | 4.96 | 4.72 | 4.90 | 00:00:00 | | 2009-05-27 | 7,010,500 | 4.89 | 4.97 | 4.81 | 4.81 | 00:00:00 | | 2009-05-28 | 6,325,400 | 4.87 | 4.96 | 4.84 | 4.96 | 00:00:00 | | 2009-05-29 | 37,591,600 | 4.99 | 5.04 | 4.72 | 4.87 | 00:00:00 | | 2009-06-01 | 10,353,400 | 4.95 | 4.96 | 4.85 | 4.93 | 00:00:00 | | 2009-06-02 | 6,024,800 | 4.90 | 4.98 | 4.86 | 4.87 | 00:00:00 | | 2009-06-03 | 8,838,200 | 4.83 | 4.88 | 4.73 | 4.78 | 00:00:00 | | 2009-06-04 | 3,993,300 | 4.81 | 4.85 | 4.75 | 4.84 | 00:00:00 | | 2009-06-05 | 3,173,500 | 4.87 | 4.92 | 4.76 | 4.79 | 00:00:00 | | 2009-06-08 | 6,998,300 | 4.79 | 5.03 | 4.75 | 5.03 | 00:00:00 | | 2009-06-09 | 7,467,800 | 5.07 | 5.12 | 4.97 | 5.04 | 00:00:00 | | 2009-06-10 | 3,592,500 | 5.07 | 5.13 | 4.87 | 4.98 | 00:00:00 | | 2009-06-12 | 3,522,900 | 4.99 | 5.05 | 4.95 | 5.00 | 00:00:00 | | 2009-06-15 | 5,142,500 | 4.98 | 4.98 | 4.84 | 4.87 | 00:00:00 | | 2009-06-16 | 5,368,300 | 4.87 | 4.94 | 4.79 | 4.79 | 00:00:00 | | 2009-06-17 | 5,638,700 | 4.73 | 4.82 | 4.71 | 4.77 | 00:00:00 | | 2009-06-18 | 6,200,800 | 4.80 | 4.80 | 4.61 | 4.67 | 00:00:00 | | 2009-06-19 | 6,005,600 | 4.66 | 4.78 | 4.61 | 4.78 | 00:00:00 | | 2009-06-22 | 3,681,800 | 4.70 | 4.74 | 4.63 | 4.71 | 00:00:00 | | 2009-06-23 | 4,183,000 | 4.65 | 4.77 | 4.65 | 4.75 | 00:00:00 | | 2009-06-24 | 4,460,000 | 4.80 | 4.96 | 4.76 | 4.83 | 00:00:00 | | 2009-06-25 | 4,852,300 | 4.84 | 4.87 | 4.74 | 4.82 | 00:00:00 | | 2009-06-26 | 2,896,400 | 4.81 | 4.85 | 4.77 | 4.78 | 00:00:00 | | 2009-06-29 | 1,811,300 | 4.82 | 4.85 | 4.76 | 4.76 | 00:00:00 | | 2009-06-30 | 3,671,300 | 4.80 | 4.80 | 4.71 | 4.76 | 00:00:00 | | 2009-07-01 | 4,135,400 | 4.79 | 4.91 | 4.78 | 4.83 | 00:00:00 | | 2009-07-02 | 3,161,700 | 4.82 | 4.93 | 4.73 | 4.92 | 00:00:00 | | 2009-07-03 | 7,872,400 | 4.92 | 5.17 | 4.89 | 5.13 | 00:00:00 | | 2009-07-06 | 12,078,500 | 5.07 | 5.34 | 4.97 | 5.34 | 00:00:00 | | 2009-07-07 | 11,370,100 | 5.37 | 5.40 | 5.18 | 5.20 | 00:00:00 | | 2009-07-08 | 7,086,200 | 5.15 | 5.24 | 4.92 | 5.14 | 00:00:00 | | 2009-07-10 | 2,400,300 | 5.05 | 5.14 | 4.99 | 5.10 | 00:00:00 | | 2009-07-13 | 7,395,700 | 5.33 | 5.35 | 5.10 | 5.35 | 00:00:00 | | 2009-07-14 | 5,866,500 | 5.37 | 5.46 | 5.19 | 5.26 | 00:00:00 | | 2009-07-15 | 4,083,200 | 5.37 | 5.51 | 5.30 | 5.50 | 00:00:00 | | 2009-07-16 | 4,385,400 | 5.48 | 5.72 | 5.40 | 5.70 | 00:00:00 | | 2009-07-17 | 4,691,800 | 5.61 | 5.77 | 5.48 | 5.58 | 00:00:00 | | 2009-07-20 | 4,987,300 | 5.69 | 5.69 | 5.42 | 5.44 | 00:00:00 | | 2009-07-21 | 6,665,700 | 5.49 | 5.49 | 5.29 | 5.30 | 00:00:00 | | 2009-07-22 | 13,966,600 | 5.29 | 5.30 | 5.09 | 5.19 | 00:00:00 | | 2009-07-23 | 5,737,700 | 5.23 | 5.29 | 5.21 | 5.27 | 00:00:00 | | 2009-07-24 | 4,461,800 | 5.26 | 5.34 | 5.24 | 5.31 | 00:00:00 | | 2009-07-27 | 3,490,100 | 5.31 | 5.36 | 5.26 | 5.36 | 00:00:00 | | 2009-07-28 | 2,611,900 | 5.35 | 5.43 | 5.30 | 5.43 | 00:00:00 | | 2009-07-29 | 2,520,600 | 5.40 | 5.50 | 5.35 | 5.50 | 00:00:00 | | 2009-07-30 | 4,285,200 | 5.52 | 5.56 | 5.42 | 5.45 | 00:00:00 | | 2009-07-31 | 4,488,500 | 5.42 | 5.48 | 5.40 | 5.41 | 00:00:00 | | 2009-08-03 | 3,782,600 | 5.43 | 5.47 | 5.38 | 5.44 | 00:00:00 | | 2009-08-04 | 4,633,300 | 5.41 | 5.44 | 5.34 | 5.39 | 00:00:00 | | 2009-08-05 | 4,837,800 | 5.37 | 5.40 | 5.27 | 5.33 | 00:00:00 | | 2009-08-06 | 3,061,700 | 5.34 | 5.40 | 5.28 | 5.40 | 00:00:00 | | 2009-08-07 | 2,870,800 | 5.40 | 5.45 | 5.31 | 5.33 | 00:00:00 | | 2009-08-10 | 4,850,500 | 5.30 | 5.58 | 5.30 | 5.58 | 00:00:00 | | 2009-08-11 | 4,487,600 | 5.60 | 5.68 | 5.40 | 5.59 | 00:00:00 | | 2009-08-12 | 4,528,000 | 5.55 | 5.69 | 5.48 | 5.57 | 00:00:00 | | 2009-08-13 | 2,935,200 | 5.59 | 5.64 | 5.53 | 5.60 | 00:00:00 | | 2009-08-14 | 3,146,800 | 5.54 | 5.60 | 5.40 | 5.56 | 00:00:00 | | 2009-08-17 | 5,226,100 | 5.43 | 5.43 | 5.09 | 5.38 | 00:00:00 | | 2009-08-18 | 2,036,300 | 5.37 | 5.44 | 5.35 | 5.40 | 00:00:00 | | 2009-08-19 | 3,113,100 | 5.35 | 5.50 | 5.31 | 5.48 | 00:00:00 | | 2009-08-20 | 2,372,500 | 5.46 | 5.59 | 5.45 | 5.54 | 00:00:00 | | 2009-08-21 | 2,753,100 | 5.55 | 5.63 | 5.55 | 5.63 | 00:00:00 | | 2009-08-24 | 3,038,600 | 5.62 | 5.63 | 5.51 | 5.57 | 00:00:00 | | 2009-08-25 | 1,956,700 | 5.59 | 5.61 | 5.46 | 5.53 | 00:00:00 | | 2009-08-26 | 2,560,500 | 5.52 | 5.60 | 5.50 | 5.59 | 00:00:00 | | 2009-08-27 | 2,524,200 | 5.56 | 5.60 | 5.46 | 5.60 | 00:00:00 | | 2009-08-28 | 2,190,400 | 5.59 | 5.64 | 5.51 | 5.64 | 00:00:00 | | 2009-08-31 | 3,246,500 | 5.56 | 5.61 | 5.52 | 5.55 | 00:00:00 | | 2009-09-01 | 1,611,600 | 5.55 | 5.58 | 5.42 | 5.43 | 00:00:00 | | 2009-09-02 | 1,823,000 | 5.40 | 5.51 | 5.40 | 5.46 | 00:00:00 | | 2009-09-03 | 2,898,900 | 5.50 | 5.54 | 5.42 | 5.52 | 00:00:00 | | 2009-09-04 | 1,872,900 | 5.53 | 5.58 | 5.48 | 5.58 | 00:00:00 | | 2009-09-08 | 2,422,600 | 5.60 | 5.74 | 5.60 | 5.74 | 00:00:00 | | 2009-09-09 | 3,215,900 | 5.75 | 5.84 | 5.64 | 5.73 | 00:00:00 | | 2009-09-10 | 5,006,100 | 5.68 | 5.94 | 5.64 | 5.93 | 00:00:00 | | 2009-09-11 | 2,543,000 | 5.92 | 5.99 | 5.83 | 5.99 | 00:00:00 | | 2009-09-14 | 2,343,000 | 5.94 | 6.12 | 5.90 | 6.11 | 00:00:00 | | 2009-09-15 | 2,764,300 | 6.10 | 6.24 | 6.06 | 6.15 | 00:00:00 | | 2009-09-16 | 3,578,900 | 6.21 | 6.27 | 6.11 | 6.20 | 00:00:00 | | 2009-09-17 | 2,588,000 | 6.17 | 6.22 | 6.01 | 6.04 | 00:00:00 | | 2009-09-18 | 3,809,800 | 6.03 | 6.21 | 6.02 | 6.21 | 00:00:00 | | 2009-09-21 | 3,479,100 | 6.18 | 6.48 | 6.09 | 6.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
