|
 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 | | 2001-12-11 | 150,000 | 1.31 | 1.31 | 1.26 | 1.26 | 00:00:00 | | 2001-12-12 | 907,000 | 1.28 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2001-12-13 | 846,000 | 1.30 | 1.30 | 1.25 | 1.26 | 00:00:00 | | 2001-12-14 | 372,000 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2001-12-17 | 362,000 | 1.28 | 1.28 | 1.24 | 1.26 | 00:00:00 | | 2001-12-18 | 324,000 | 1.25 | 1.26 | 1.24 | 1.26 | 00:00:00 | | 2001-12-19 | 1,327,000 | 1.27 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2001-12-20 | 1,365,000 | 1.24 | 1.26 | 1.21 | 1.24 | 00:00:00 | | 2001-12-21 | 2,053,000 | 1.25 | 1.27 | 1.23 | 1.26 | 00:00:00 | | 2001-12-24 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2001-12-25 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2001-12-26 | 601,000 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2001-12-27 | 2,181,000 | 1.27 | 1.27 | 1.23 | 1.26 | 00:00:00 | | 2001-12-28 | 1,326,000 | 1.26 | 1.27 | 1.23 | 1.25 | 00:00:00 | | 2001-12-31 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2002-01-01 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2002-01-02 | 692,000 | 1.22 | 1.24 | 1.18 | 1.20 | 00:00:00 | | 2002-01-03 | 698,000 | 1.22 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2002-01-04 | 369,000 | 1.23 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2002-01-07 | 2,337,000 | 1.24 | 1.27 | 1.21 | 1.26 | 00:00:00 | | 2002-01-08 | 1,251,000 | 1.24 | 1.26 | 1.22 | 1.22 | 00:00:00 | | 2002-01-09 | 1,141,000 | 1.24 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2002-01-10 | 2,045,000 | 1.23 | 1.25 | 1.21 | 1.23 | 00:00:00 | | 2002-01-11 | 585,000 | 1.22 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2002-01-14 | 416,000 | 1.25 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2002-01-15 | 93,000 | 1.23 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2002-01-16 | 1,526,000 | 1.23 | 1.27 | 1.23 | 1.24 | 00:00:00 | | 2002-01-17 | 424,000 | 1.25 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2002-01-18 | 180,000 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2002-01-21 | 269,000 | 1.26 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2002-01-22 | 807,000 | 1.24 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2002-01-23 | 366,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2002-01-24 | 455,000 | 1.25 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2002-01-25 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2002-01-28 | 668,000 | 1.25 | 1.26 | 1.23 | 1.26 | 00:00:00 | | 2002-01-29 | 881,000 | 1.25 | 1.25 | 1.22 | 1.24 | 00:00:00 | | 2002-01-30 | 5,344,000 | 1.25 | 1.27 | 1.23 | 1.26 | 00:00:00 | | 2002-01-31 | 1,807,000 | 1.27 | 1.29 | 1.22 | 1.24 | 00:00:00 | | 2002-02-01 | 789,000 | 1.23 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2002-02-04 | 204,000 | 1.23 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2002-02-05 | 1,746,000 | 1.22 | 1.22 | 1.19 | 1.20 | 00:00:00 | | 2002-02-06 | 1,205,000 | 1.22 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2002-02-07 | 913,000 | 1.21 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2002-02-08 | 686,000 | 1.21 | 1.28 | 1.21 | 1.25 | 00:00:00 | | 2002-02-11 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2002-02-12 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2002-02-13 | 1,206,000 | 1.27 | 1.27 | 1.24 | 1.27 | 00:00:00 | | 2002-02-14 | 3,391,000 | 1.27 | 1.30 | 1.26 | 1.29 | 00:00:00 | | 2002-02-15 | 463,000 | 1.30 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2002-02-18 | 1,760,000 | 1.28 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2002-02-19 | 490,000 | 1.26 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2002-02-20 | 1,133,000 | 1.28 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2002-02-21 | 1,088,000 | 1.28 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2002-02-22 | 465,000 | 1.28 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2002-02-25 | 491,000 | 1.30 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2002-02-26 | 1,581,000 | 1.28 | 1.29 | 1.28 | 1.29 | 00:00:00 | | 2002-02-27 | 981,000 | 1.29 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2002-02-28 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2002-03-01 | 710,000 | 1.28 | 1.31 | 1.26 | 1.31 | 00:00:00 | | 2002-03-04 | 1,352,000 | 1.29 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2002-03-05 | 1,657,000 | 1.31 | 1.31 | 1.26 | 1.27 | 00:00:00 | | 2002-03-06 | 2,430,000 | 1.27 | 1.27 | 1.24 | 1.25 | 00:00:00 | | 2002-03-07 | 1,400,000 | 1.26 | 1.27 | 1.24 | 1.24 | 00:00:00 | | 2002-03-08 | 917,000 | 1.26 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2002-03-11 | 377,000 | 1.29 | 1.29 | 1.26 | 1.26 | 00:00:00 | | 2002-03-12 | 2,184,000 | 1.27 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2002-03-13 | 1,724,000 | 1.29 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2002-03-14 | 248,000 | 1.29 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2002-03-15 | 777,000 | 1.28 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2002-03-18 | 574,000 | 1.28 | 1.29 | 1.28 | 1.29 | 00:00:00 | | 2002-03-19 | 1,236,000 | 1.29 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2002-03-20 | 2,814,000 | 1.29 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2002-03-21 | 292,000 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2002-03-22 | 1,747,000 | 1.26 | 1.29 | 1.24 | 1.26 | 00:00:00 | | 2002-03-25 | 2,301,000 | 1.27 | 1.28 | 1.25 | 1.27 | 00:00:00 | | 2002-03-26 | 146,000 | 1.27 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2002-03-27 | 1,289,000 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2002-03-28 | 878,000 | 1.26 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2002-03-29 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2002-04-01 | 848,000 | 1.27 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2002-04-02 | 386,000 | 1.27 | 1.29 | 1.26 | 1.26 | 00:00:00 | | 2002-04-03 | 500,000 | 1.27 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2002-04-04 | 622,000 | 1.28 | 1.29 | 1.27 | 1.29 | 00:00:00 | | 2002-04-05 | 1,613,000 | 1.29 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2002-04-08 | 198,000 | 1.27 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2002-04-09 | 2,089,000 | 1.27 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2002-04-10 | 1,404,000 | 1.27 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2002-04-11 | 857,000 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2002-04-12 | 1,435,000 | 1.27 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2002-04-15 | 1,879,000 | 1.29 | 1.30 | 1.26 | 1.29 | 00:00:00 | | 2002-04-16 | 1,886,000 | 1.28 | 1.32 | 1.28 | 1.30 | 00:00:00 | | 2002-04-17 | 2,471,000 | 1.30 | 1.32 | 1.30 | 1.31 | 00:00:00 | | 2002-04-18 | 1,614,000 | 1.31 | 1.32 | 1.30 | 1.31 | 00:00:00 | | 2002-04-19 | 961,000 | 1.32 | 1.33 | 1.31 | 1.32 | 00:00:00 | | 2002-04-22 | 1,353,000 | 1.32 | 1.34 | 1.31 | 1.34 | 00:00:00 | | 2002-04-23 | 1,267,000 | 1.34 | 1.35 | 1.33 | 1.35 | 00:00:00 | | 2002-04-24 | 773,000 | 1.35 | 1.36 | 1.34 | 1.36 | 00:00:00 | | 2002-04-25 | 3,529,000 | 1.31 | 1.36 | 1.30 | 1.31 | 00:00:00 | | 2002-04-26 | 1,383,000 | 1.32 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2002-04-29 | 827,000 | 1.30 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2002-04-30 | 666,000 | 1.29 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2002-05-01 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2002-05-02 | 613,000 | 1.25 | 1.31 | 1.25 | 1.26 | 00:00:00 | | 2002-05-03 | 319,000 | 1.28 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2002-05-06 | 365,000 | 1.27 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2002-05-07 | 636,000 | 1.27 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2002-05-08 | 370,000 | 1.27 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2002-05-09 | 566,000 | 1.27 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2002-05-10 | 1,103,000 | 1.24 | 1.26 | 1.22 | 1.25 | 00:00:00 | | 2002-05-13 | 134,000 | 1.24 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2002-05-14 | 1,273,000 | 1.25 | 1.25 | 1.19 | 1.22 | 00:00:00 | | 2002-05-15 | 536,000 | 1.24 | 1.24 | 1.20 | 1.21 | 00:00:00 | | 2002-05-16 | 4,335,000 | 1.22 | 1.22 | 1.16 | 1.19 | 00:00:00 | | 2002-05-17 | 504,000 | 1.19 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2002-05-20 | 324,000 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2002-05-21 | 2,988,000 | 1.15 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2002-05-22 | 250,000 | 1.19 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2002-05-23 | 5,698,000 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2002-05-24 | 903,000 | 1.17 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2002-05-27 | 300,000 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2002-05-28 | 367,000 | 1.16 | 1.18 | 1.16 | 1.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
