|
 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 | | 2002-05-28 | 367,000 | 1.16 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2002-05-29 | 429,000 | 1.17 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2002-05-30 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2002-05-31 | 975,000 | 1.17 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2002-06-03 | 1,297,000 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2002-06-04 | 400,000 | 1.17 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2002-06-05 | 490,000 | 1.19 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2002-06-06 | 1,282,000 | 1.18 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2002-06-07 | 1,123,000 | 1.16 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2002-06-10 | 2,751,000 | 1.15 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2002-06-11 | 1,461,000 | 1.15 | 1.17 | 1.14 | 1.16 | 00:00:00 | | 2002-06-12 | 2,040,000 | 1.18 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2002-06-13 | 1,053,000 | 1.16 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2002-06-14 | 1,700,000 | 1.16 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2002-06-17 | 1,663,000 | 1.15 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2002-06-18 | 774,000 | 1.17 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2002-06-19 | 4,671,000 | 1.15 | 1.15 | 1.10 | 1.11 | 00:00:00 | | 2002-06-20 | 1,888,000 | 1.11 | 1.11 | 1.05 | 1.05 | 00:00:00 | | 2002-06-21 | 3,444,000 | 1.07 | 1.08 | 1.02 | 1.04 | 00:00:00 | | 2002-06-24 | 347,000 | 1.07 | 1.12 | 1.06 | 1.07 | 00:00:00 | | 2002-06-25 | 710,000 | 1.09 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2002-06-26 | 358,000 | 1.06 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2002-06-27 | 1,106,000 | 1.07 | 1.11 | 1.06 | 1.08 | 00:00:00 | | 2002-06-28 | 681,000 | 1.09 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2002-07-01 | 240,000 | 1.10 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2002-07-02 | 174,000 | 1.08 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2002-07-03 | 587,000 | 1.10 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2002-07-04 | 233,000 | 1.10 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2002-07-05 | 582,000 | 1.10 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2002-07-08 | 372,000 | 1.09 | 1.09 | 1.04 | 1.04 | 00:00:00 | | 2002-07-09 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2002-07-10 | 684,000 | 1.05 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2002-07-11 | 609,000 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2002-07-12 | 550,000 | 1.07 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2002-07-15 | 477,000 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2002-07-16 | 307,000 | 1.07 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2002-07-17 | 546,000 | 1.08 | 1.14 | 1.08 | 1.12 | 00:00:00 | | 2002-07-18 | 467,000 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2002-07-19 | 1,434,000 | 1.14 | 1.17 | 1.10 | 1.15 | 00:00:00 | | 2002-07-22 | 1,042,000 | 1.12 | 1.14 | 1.09 | 1.09 | 00:00:00 | | 2002-07-23 | 170,000 | 1.08 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2002-07-24 | 317,000 | 1.07 | 1.14 | 1.05 | 1.09 | 00:00:00 | | 2002-07-25 | 1,770,000 | 1.09 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2002-07-26 | 1,379,000 | 1.09 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2002-07-29 | 1,059,000 | 1.09 | 1.11 | 1.07 | 1.10 | 00:00:00 | | 2002-07-30 | 596,000 | 1.08 | 1.10 | 1.04 | 1.04 | 00:00:00 | | 2002-07-31 | 4,029,000 | 1.13 | 1.15 | 1.07 | 1.10 | 00:00:00 | | 2002-08-01 | 1,951,000 | 1.11 | 1.12 | 1.08 | 1.08 | 00:00:00 | | 2002-08-02 | 948,000 | 1.09 | 1.11 | 1.07 | 1.07 | 00:00:00 | | 2002-08-05 | 1,034,000 | 1.10 | 1.10 | 1.04 | 1.06 | 00:00:00 | | 2002-08-06 | 1,452,000 | 1.08 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2002-08-07 | 754,000 | 1.08 | 1.13 | 1.08 | 1.13 | 00:00:00 | | 2002-08-08 | 1,549,000 | 1.11 | 1.14 | 1.10 | 1.11 | 00:00:00 | | 2002-08-09 | 273,000 | 1.12 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2002-08-12 | 177,000 | 1.12 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2002-08-13 | 163,000 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2002-08-14 | 411,000 | 1.12 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2002-08-15 | 105,000 | 1.10 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2002-08-16 | 641,000 | 1.07 | 1.11 | 1.07 | 1.11 | 00:00:00 | | 2002-08-19 | 382,000 | 1.11 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2002-08-20 | 818,000 | 1.10 | 1.10 | 1.04 | 1.05 | 00:00:00 | | 2002-08-21 | 2,481,000 | 1.03 | 1.06 | 1.01 | 1.01 | 00:00:00 | | 2002-08-22 | 1,718,000 | 1.01 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2002-08-23 | 1,129,000 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2002-08-26 | 612,000 | 1.05 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2002-08-27 | 672,000 | 1.05 | 1.09 | 1.03 | 1.09 | 00:00:00 | | 2002-08-28 | 779,000 | 1.09 | 1.09 | 1.03 | 1.03 | 00:00:00 | | 2002-08-29 | 409,000 | 1.05 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2002-08-30 | 688,000 | 1.06 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2002-09-02 | 347,000 | 1.08 | 1.09 | 1.06 | 1.07 | 00:00:00 | | 2002-09-03 | 734,000 | 1.06 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2002-09-04 | 704,000 | 1.03 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2002-09-05 | 1,423,000 | 1.02 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2002-09-06 | 705,000 | 1.03 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2002-09-09 | 569,000 | 1.05 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2002-09-10 | 452,000 | 1.06 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2002-09-11 | 1,741,000 | 1.06 | 1.12 | 1.06 | 1.08 | 00:00:00 | | 2002-09-12 | 2,054,000 | 1.09 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2002-09-13 | 59,000 | 1.08 | 1.08 | 1.04 | 1.06 | 00:00:00 | | 2002-09-16 | 195,000 | 1.07 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2002-09-17 | 949,000 | 1.07 | 1.07 | 1.02 | 1.04 | 00:00:00 | | 2002-09-18 | 288,000 | 1.07 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2002-09-19 | 335,000 | 1.07 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2002-09-20 | 222,000 | 1.05 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2002-09-23 | 538,000 | 1.04 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2002-09-24 | 1,568,000 | 1.02 | 1.07 | 1.00 | 1.05 | 00:00:00 | | 2002-09-25 | 262,000 | 1.05 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2002-09-26 | 265,000 | 1.07 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2002-09-27 | 608,000 | 1.06 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2002-09-30 | 418,000 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2002-10-01 | 341,000 | 1.10 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2002-10-02 | 407,000 | 1.09 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2002-10-03 | 412,000 | 1.08 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2002-10-04 | 1,264,000 | 1.07 | 1.12 | 1.07 | 1.10 | 00:00:00 | | 2002-10-07 | 191,000 | 1.11 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2002-10-08 | 911,000 | 1.09 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2002-10-09 | 524,000 | 1.06 | 1.08 | 1.03 | 1.03 | 00:00:00 | | 2002-10-10 | 453,000 | 1.04 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2002-10-11 | 206,000 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2002-10-14 | 353,000 | 1.05 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2002-10-15 | 617,000 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2002-10-16 | 1,400,000 | 1.04 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2002-10-17 | 1,385,000 | 1.03 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2002-10-18 | 2,672,000 | 1.06 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2002-10-21 | 461,000 | 1.05 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2002-10-22 | 1,070,000 | 1.04 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2002-10-23 | 2,864,000 | 1.10 | 1.11 | 1.06 | 1.10 | 00:00:00 | | 2002-10-24 | 617,000 | 1.10 | 1.14 | 1.10 | 1.11 | 00:00:00 | | 2002-10-25 | 1,614,000 | 1.15 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2002-10-28 | 1,242,000 | 1.14 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2002-10-29 | 672,000 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2002-10-30 | 1,976,000 | 1.12 | 1.16 | 1.10 | 1.16 | 00:00:00 | | 2002-10-31 | 1,850,000 | 1.20 | 1.21 | 1.14 | 1.15 | 00:00:00 | | 2002-11-01 | 1,691,000 | 1.15 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2002-11-04 | 1,011,000 | 1.18 | 1.19 | 1.15 | 1.17 | 00:00:00 | | 2002-11-05 | 180,000 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2002-11-06 | 343,000 | 1.18 | 1.18 | 1.14 | 1.17 | 00:00:00 | | 2002-11-07 | 537,000 | 1.17 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2002-11-08 | 574,000 | 1.17 | 1.17 | 1.12 | 1.12 | 00:00:00 | | 2002-11-11 | 233,000 | 1.15 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2002-11-12 | 826,000 | 1.14 | 1.16 | 1.13 | 1.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
