|
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 | 2001-06-26 | 517,000 | 1.14 | 1.14 | 1.12 | 1.14 | 00:00:00 | 2001-06-27 | 805,000 | 1.11 | 1.14 | 1.07 | 1.07 | 00:00:00 | 2001-06-28 | 714,000 | 1.09 | 1.10 | 1.05 | 1.06 | 00:00:00 | 2001-06-29 | 285,000 | 1.07 | 1.12 | 1.07 | 1.12 | 00:00:00 | 2001-07-02 | 132,000 | 1.11 | 1.11 | 1.08 | 1.08 | 00:00:00 | 2001-07-03 | 417,000 | 1.10 | 1.11 | 1.08 | 1.08 | 00:00:00 | 2001-07-04 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | 2001-07-05 | 1,979,000 | 1.10 | 1.10 | 1.07 | 1.07 | 00:00:00 | 2001-07-06 | 534,000 | 1.07 | 1.07 | 1.05 | 1.07 | 00:00:00 | 2001-07-09 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | 2001-07-10 | 166,000 | 1.07 | 1.08 | 1.05 | 1.08 | 00:00:00 | 2001-07-11 | 1,014,000 | 1.04 | 1.06 | 1.01 | 1.06 | 00:00:00 | 2001-07-12 | 187,000 | 1.04 | 1.05 | 1.03 | 1.05 | 00:00:00 | 2001-07-13 | 527,000 | 1.05 | 1.05 | 1.01 | 1.01 | 00:00:00 | 2001-07-16 | 106,000 | 1.03 | 1.05 | 1.03 | 1.04 | 00:00:00 | 2001-07-17 | 614,000 | 1.04 | 1.05 | 1.03 | 1.05 | 00:00:00 | 2001-07-18 | 893,000 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | 2001-07-19 | 1,473,000 | 1.04 | 1.04 | 1.03 | 1.04 | 00:00:00 | 2001-07-20 | 1,108,000 | 1.04 | 1.04 | 1.00 | 1.04 | 00:00:00 | 2001-07-23 | 985,000 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | 2001-07-24 | 796,000 | 1.04 | 1.04 | 1.01 | 1.04 | 00:00:00 | 2001-07-25 | 326,000 | 1.02 | 1.03 | 1.00 | 1.03 | 00:00:00 | 2001-07-26 | 1,700,000 | 1.03 | 1.03 | 1.01 | 1.03 | 00:00:00 | 2001-07-27 | 496,000 | 1.03 | 1.10 | 1.03 | 1.07 | 00:00:00 | 2001-07-30 | 591,000 | 1.08 | 1.10 | 1.07 | 1.08 | 00:00:00 | 2001-07-31 | 2,096,000 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | 2001-08-01 | 2,587,000 | 1.08 | 1.11 | 1.08 | 1.10 | 00:00:00 | 2001-08-02 | 1,372,000 | 1.11 | 1.14 | 1.11 | 1.14 | 00:00:00 | 2001-08-03 | 526,000 | 1.14 | 1.14 | 1.12 | 1.12 | 00:00:00 | 2001-08-06 | 344,000 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | 2001-08-07 | 898,000 | 1.12 | 1.12 | 1.09 | 1.12 | 00:00:00 | 2001-08-08 | 6,891,000 | 1.12 | 1.21 | 1.12 | 1.18 | 00:00:00 | 2001-08-09 | 3,071,000 | 1.19 | 1.21 | 1.18 | 1.18 | 00:00:00 | 2001-08-10 | 1,122,000 | 1.18 | 1.20 | 1.18 | 1.18 | 00:00:00 | 2001-08-13 | 2,138,000 | 1.18 | 1.18 | 1.14 | 1.14 | 00:00:00 | 2001-08-14 | 1,376,000 | 1.18 | 1.18 | 1.16 | 1.16 | 00:00:00 | 2001-08-15 | 2,292,000 | 1.16 | 1.17 | 1.15 | 1.16 | 00:00:00 | 2001-08-16 | 1,935,000 | 1.16 | 1.18 | 1.15 | 1.18 | 00:00:00 | 2001-08-17 | 2,787,000 | 1.15 | 1.16 | 1.13 | 1.13 | 00:00:00 | 2001-08-20 | 579,000 | 1.12 | 1.15 | 1.10 | 1.11 | 00:00:00 | 2001-08-21 | 2,099,000 | 1.12 | 1.13 | 1.08 | 1.09 | 00:00:00 | 2001-08-22 | 1,713,000 | 1.14 | 1.14 | 1.06 | 1.09 | 00:00:00 | 2001-08-23 | 915,000 | 1.09 | 1.09 | 1.07 | 1.09 | 00:00:00 | 2001-08-24 | 2,455,000 | 1.10 | 1.12 | 1.09 | 1.11 | 00:00:00 | 2001-08-27 | 265,000 | 1.10 | 1.13 | 1.10 | 1.13 | 00:00:00 | 2001-08-28 | 214,000 | 1.13 | 1.13 | 1.10 | 1.11 | 00:00:00 | 2001-08-29 | 750,000 | 1.11 | 1.13 | 1.10 | 1.12 | 00:00:00 | 2001-08-30 | 813,000 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | 2001-08-31 | 355,000 | 1.11 | 1.13 | 1.10 | 1.13 | 00:00:00 | 2001-09-03 | 367,000 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | 2001-09-04 | 806,000 | 1.12 | 1.14 | 1.12 | 1.13 | 00:00:00 | 2001-09-05 | 1,098,000 | 1.11 | 1.13 | 1.10 | 1.13 | 00:00:00 | 2001-09-06 | 918,000 | 1.12 | 1.12 | 1.10 | 1.10 | 00:00:00 | 2001-09-07 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2001-09-10 | 769,000 | 1.09 | 1.12 | 1.09 | 1.10 | 00:00:00 | 2001-09-11 | 131,000 | 1.09 | 1.09 | 1.01 | 1.01 | 00:00:00 | 2001-09-12 | 1,317,000 | 1.01 | 1.05 | 1.01 | 1.04 | 00:00:00 | 2001-09-13 | 602,000 | 1.06 | 1.06 | 0.99 | 1.02 | 00:00:00 | 2001-09-14 | 1,189,000 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | 2001-09-17 | 997,000 | 1.04 | 1.06 | 1.00 | 1.01 | 00:00:00 | 2001-09-18 | 4,572,000 | 1.01 | 1.01 | 0.94 | 0.94 | 00:00:00 | 2001-09-19 | 1,898,000 | 0.97 | 1.00 | 0.97 | 0.99 | 00:00:00 | 2001-09-20 | 717,000 | 0.98 | 1.01 | 0.97 | 0.99 | 00:00:00 | 2001-09-21 | 686,000 | 0.97 | 1.00 | 0.94 | 0.99 | 00:00:00 | 2001-09-24 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | 2001-09-25 | 1,757,000 | 1.02 | 1.05 | 1.02 | 1.02 | 00:00:00 | 2001-09-26 | 1,672,000 | 1.02 | 1.03 | 1.01 | 1.02 | 00:00:00 | 2001-09-27 | 1,672,000 | 1.02 | 1.03 | 1.01 | 1.02 | 00:00:00 | 2001-09-28 | 532,000 | 1.02 | 1.03 | 1.00 | 1.00 | 00:00:00 | 2001-10-01 | 462,000 | 1.02 | 1.02 | 0.99 | 1.00 | 00:00:00 | 2001-10-02 | 235,000 | 1.00 | 1.04 | 1.00 | 1.03 | 00:00:00 | 2001-10-03 | 812,000 | 1.02 | 1.05 | 1.00 | 1.05 | 00:00:00 | 2001-10-04 | 239,000 | 1.06 | 1.06 | 1.02 | 1.04 | 00:00:00 | 2001-10-05 | 1,322,000 | 1.04 | 1.10 | 1.03 | 1.06 | 00:00:00 | 2001-10-08 | 436,000 | 1.04 | 1.08 | 1.03 | 1.05 | 00:00:00 | 2001-10-09 | 893,000 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | 2001-10-10 | 812,000 | 1.10 | 1.14 | 1.10 | 1.14 | 00:00:00 | 2001-10-11 | 255,000 | 1.14 | 1.14 | 1.10 | 1.11 | 00:00:00 | 2001-10-12 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | 2001-10-15 | 1,230,000 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | 2001-10-16 | 3,348,000 | 1.15 | 1.16 | 1.13 | 1.15 | 00:00:00 | 2001-10-17 | 2,246,000 | 1.15 | 1.18 | 1.14 | 1.18 | 00:00:00 | 2001-10-18 | 1,897,000 | 1.16 | 1.19 | 1.16 | 1.18 | 00:00:00 | 2001-10-19 | 486,000 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | 2001-10-22 | 3,383,000 | 1.19 | 1.25 | 1.18 | 1.24 | 00:00:00 | 2001-10-23 | 1,590,000 | 1.24 | 1.28 | 1.22 | 1.26 | 00:00:00 | 2001-10-24 | 768,000 | 1.24 | 1.25 | 1.23 | 1.25 | 00:00:00 | 2001-10-25 | 510,000 | 1.25 | 1.27 | 1.23 | 1.25 | 00:00:00 | 2001-10-26 | 554,000 | 1.25 | 1.26 | 1.24 | 1.26 | 00:00:00 | 2001-10-29 | 442,000 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | 2001-10-30 | 870,000 | 1.21 | 1.26 | 1.21 | 1.26 | 00:00:00 | 2001-10-31 | 281,000 | 1.23 | 1.26 | 1.23 | 1.24 | 00:00:00 | 2001-11-01 | 217,000 | 1.24 | 1.27 | 1.23 | 1.27 | 00:00:00 | 2001-11-02 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | 2001-11-05 | 1,049,000 | 1.27 | 1.29 | 1.25 | 1.28 | 00:00:00 | 2001-11-06 | 341,000 | 1.28 | 1.28 | 1.27 | 1.28 | 00:00:00 | 2001-11-07 | 3,969,000 | 1.28 | 1.32 | 1.27 | 1.32 | 00:00:00 | 2001-11-08 | 1,351,000 | 1.33 | 1.35 | 1.30 | 1.32 | 00:00:00 | 2001-11-09 | 632,000 | 1.32 | 1.32 | 1.28 | 1.31 | 00:00:00 | 2001-11-12 | 1,331,000 | 1.29 | 1.30 | 1.25 | 1.29 | 00:00:00 | 2001-11-13 | 2,439,000 | 1.31 | 1.32 | 1.25 | 1.27 | 00:00:00 | 2001-11-14 | 1,036,000 | 1.27 | 1.29 | 1.26 | 1.27 | 00:00:00 | 2001-11-15 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | 2001-11-16 | 198,000 | 1.27 | 1.31 | 1.27 | 1.29 | 00:00:00 | 2001-11-19 | 962,000 | 1.34 | 1.34 | 1.29 | 1.30 | 00:00:00 | 2001-11-20 | 493,000 | 1.30 | 1.31 | 1.29 | 1.30 | 00:00:00 | 2001-11-21 | 976,000 | 1.29 | 1.31 | 1.29 | 1.31 | 00:00:00 | 2001-11-22 | 358,000 | 1.31 | 1.31 | 1.30 | 1.31 | 00:00:00 | 2001-11-23 | 863,000 | 1.31 | 1.36 | 1.31 | 1.33 | 00:00:00 | 2001-11-26 | 1,728,000 | 1.34 | 1.37 | 1.33 | 1.37 | 00:00:00 | 2001-11-27 | 1,044,000 | 1.36 | 1.37 | 1.32 | 1.33 | 00:00:00 | 2001-11-28 | 313,000 | 1.35 | 1.35 | 1.27 | 1.28 | 00:00:00 | 2001-11-29 | 1,049,000 | 1.29 | 1.31 | 1.27 | 1.30 | 00:00:00 | 2001-11-30 | 1,841,000 | 1.31 | 1.32 | 1.28 | 1.32 | 00:00:00 | 2001-12-03 | 506,000 | 1.31 | 1.31 | 1.29 | 1.30 | 00:00:00 | 2001-12-04 | 1,499,000 | 1.31 | 1.33 | 1.28 | 1.28 | 00:00:00 | 2001-12-05 | 1,142,000 | 1.29 | 1.29 | 1.26 | 1.27 | 00:00:00 | 2001-12-06 | 790,000 | 1.28 | 1.28 | 1.25 | 1.26 | 00:00:00 | 2001-12-07 | 458,000 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | 2001-12-10 | 1,317,000 | 1.27 | 1.30 | 1.26 | 1.30 | 00:00:00 | 2001-12-11 | 150,000 | 1.31 | 1.31 | 1.26 | 1.26 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|