|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-12 | 826,000 | 1.14 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2002-11-13 | 553,000 | 1.15 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2002-11-14 | 499,000 | 1.15 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2002-11-15 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2002-11-18 | 213,000 | 1.15 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2002-11-19 | 461,000 | 1.17 | 1.17 | 1.13 | 1.15 | 00:00:00 | | 2002-11-20 | 399,000 | 1.16 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2002-11-21 | 1,098,000 | 1.17 | 1.17 | 1.13 | 1.13 | 00:00:00 | | 2002-11-22 | 991,000 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2002-11-25 | 770,000 | 1.13 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2002-11-26 | 1,873,000 | 1.12 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2002-11-27 | 997,000 | 1.15 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2002-11-28 | 223,000 | 1.14 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2002-11-29 | 1,437,000 | 1.16 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2002-12-02 | 387,000 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2002-12-03 | 737,000 | 1.17 | 1.17 | 1.13 | 1.13 | 00:00:00 | | 2002-12-04 | 845,000 | 1.14 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2002-12-05 | 618,000 | 1.16 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2002-12-06 | 1,174,000 | 1.16 | 1.18 | 1.12 | 1.18 | 00:00:00 | | 2002-12-09 | 1,492,000 | 1.17 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2002-12-10 | 5,343,000 | 1.17 | 1.23 | 1.17 | 1.22 | 00:00:00 | | 2002-12-11 | 1,648,000 | 1.23 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2002-12-12 | 1,075,000 | 1.25 | 1.26 | 1.23 | 1.23 | 00:00:00 | | 2002-12-13 | 643,000 | 1.23 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2002-12-16 | 662,000 | 1.23 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2002-12-17 | 999,000 | 1.25 | 1.27 | 1.24 | 1.26 | 00:00:00 | | 2002-12-18 | 1,593,000 | 1.27 | 1.27 | 1.24 | 1.25 | 00:00:00 | | 2002-12-19 | 2,500,000 | 1.26 | 1.34 | 1.25 | 1.31 | 00:00:00 | | 2002-12-20 | 2,125,000 | 1.31 | 1.37 | 1.31 | 1.35 | 00:00:00 | | 2002-12-23 | 1,070,000 | 1.35 | 1.38 | 1.34 | 1.34 | 00:00:00 | | 2002-12-24 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2002-12-25 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2002-12-26 | 1,265,000 | 1.34 | 1.34 | 1.29 | 1.30 | 00:00:00 | | 2002-12-27 | 1,333,000 | 1.30 | 1.35 | 1.26 | 1.26 | 00:00:00 | | 2002-12-30 | 575,000 | 1.28 | 1.36 | 1.28 | 1.36 | 00:00:00 | | 2002-12-31 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2003-01-01 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2003-01-02 | 1,107,000 | 1.33 | 1.39 | 1.33 | 1.36 | 00:00:00 | | 2003-01-03 | 786,000 | 1.36 | 1.36 | 1.33 | 1.35 | 00:00:00 | | 2003-01-06 | 1,399,000 | 1.35 | 1.36 | 1.33 | 1.33 | 00:00:00 | | 2003-01-07 | 1,458,000 | 1.33 | 1.33 | 1.30 | 1.31 | 00:00:00 | | 2003-01-08 | 525,000 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2003-01-09 | 693,000 | 1.30 | 1.32 | 1.29 | 1.31 | 00:00:00 | | 2003-01-10 | 641,000 | 1.30 | 1.31 | 1.28 | 1.29 | 00:00:00 | | 2003-01-13 | 541,000 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2003-01-14 | 764,000 | 1.30 | 1.31 | 1.28 | 1.28 | 00:00:00 | | 2003-01-15 | 965,000 | 1.29 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2003-01-16 | 772,000 | 1.28 | 1.29 | 1.23 | 1.25 | 00:00:00 | | 2003-01-17 | 264,000 | 1.25 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2003-01-20 | 317,000 | 1.25 | 1.26 | 1.23 | 1.24 | 00:00:00 | | 2003-01-21 | 596,000 | 1.24 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2003-01-22 | 1,130,000 | 1.21 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2003-01-23 | 579,000 | 1.22 | 1.22 | 1.21 | 1.21 | 00:00:00 | | 2003-01-24 | 937,000 | 1.21 | 1.21 | 1.18 | 1.18 | 00:00:00 | | 2003-01-27 | 682,000 | 1.17 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2003-01-28 | 1,045,000 | 1.14 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2003-01-29 | 804,000 | 1.14 | 1.20 | 1.13 | 1.16 | 00:00:00 | | 2003-01-30 | 1,932,000 | 1.16 | 1.19 | 1.15 | 1.16 | 00:00:00 | | 2003-01-31 | 2,432,000 | 1.17 | 1.22 | 1.16 | 1.20 | 00:00:00 | | 2003-02-03 | 835,000 | 1.21 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2003-02-04 | 914,000 | 1.20 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2003-02-05 | 560,000 | 1.17 | 1.19 | 1.16 | 1.18 | 00:00:00 | | 2003-02-06 | 713,000 | 1.18 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2003-02-07 | 504,000 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2003-02-10 | 506,000 | 1.17 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2003-02-11 | 520,000 | 1.19 | 1.22 | 1.18 | 1.18 | 00:00:00 | | 2003-02-12 | 1,055,000 | 1.19 | 1.21 | 1.19 | 1.19 | 00:00:00 | | 2003-02-13 | 1,450,000 | 1.19 | 1.22 | 1.19 | 1.20 | 00:00:00 | | 2003-02-14 | 710,000 | 1.21 | 1.22 | 1.19 | 1.21 | 00:00:00 | | 2003-02-17 | 1,944,000 | 1.20 | 1.23 | 1.17 | 1.17 | 00:00:00 | | 2003-02-18 | 2,892,000 | 1.17 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2003-02-19 | 2,636,000 | 1.16 | 1.18 | 1.14 | 1.16 | 00:00:00 | | 2003-02-20 | 1,002,000 | 1.17 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2003-02-21 | 389,000 | 1.19 | 1.19 | 1.15 | 1.16 | 00:00:00 | | 2003-02-24 | 1,046,000 | 1.18 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2003-02-25 | 788,000 | 1.17 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2003-02-26 | 2,681,000 | 1.17 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2003-02-27 | 627,000 | 1.18 | 1.21 | 1.18 | 1.18 | 00:00:00 | | 2003-02-28 | 5,150,000 | 1.20 | 1.23 | 1.18 | 1.23 | 00:00:00 | | 2003-03-03 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2003-03-04 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2003-03-05 | 652,000 | 1.21 | 1.25 | 1.21 | 1.23 | 00:00:00 | | 2003-03-06 | 706,000 | 1.25 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2003-03-07 | 1,207,000 | 1.23 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2003-03-10 | 603,000 | 1.21 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2003-03-11 | 1,732,000 | 1.21 | 1.22 | 1.19 | 1.19 | 00:00:00 | | 2003-03-12 | 575,000 | 1.21 | 1.21 | 1.18 | 1.19 | 00:00:00 | | 2003-03-13 | 262,000 | 1.20 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2003-03-14 | 969,000 | 1.22 | 1.22 | 1.19 | 1.20 | 00:00:00 | | 2003-03-17 | 220,000 | 1.19 | 1.22 | 1.19 | 1.20 | 00:00:00 | | 2003-03-18 | 3,226,000 | 1.22 | 1.22 | 1.19 | 1.20 | 00:00:00 | | 2003-03-19 | 477,000 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2003-03-20 | 1,249,000 | 1.19 | 1.19 | 1.15 | 1.16 | 00:00:00 | | 2003-03-21 | 1,604,000 | 1.18 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2003-03-24 | 1,576,000 | 1.16 | 1.17 | 1.13 | 1.15 | 00:00:00 | | 2003-03-25 | 2,619,000 | 1.16 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2003-03-26 | 2,902,000 | 1.16 | 1.16 | 1.13 | 1.13 | 00:00:00 | | 2003-03-27 | 1,360,000 | 1.13 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2003-03-28 | 1,070,000 | 1.14 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2003-03-31 | 859,000 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2003-04-01 | 1,098,000 | 1.15 | 1.17 | 1.14 | 1.16 | 00:00:00 | | 2003-04-02 | 1,325,000 | 1.16 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2003-04-03 | 1,823,000 | 1.18 | 1.22 | 1.17 | 1.21 | 00:00:00 | | 2003-04-04 | 2,111,000 | 1.22 | 1.23 | 1.19 | 1.20 | 00:00:00 | | 2003-04-07 | 1,554,000 | 1.22 | 1.22 | 1.19 | 1.19 | 00:00:00 | | 2003-04-08 | 708,000 | 1.20 | 1.21 | 1.17 | 1.18 | 00:00:00 | | 2003-04-09 | 1,417,000 | 1.18 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2003-04-10 | 701,000 | 1.18 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2003-04-11 | 442,000 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2003-04-14 | 774,000 | 1.18 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2003-04-15 | 1,344,000 | 1.19 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2003-04-16 | 1,145,000 | 1.19 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2003-04-17 | 778,000 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2003-04-18 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2003-04-21 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2003-04-22 | 961,000 | 1.18 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2003-04-23 | 1,733,000 | 1.18 | 1.22 | 1.18 | 1.22 | 00:00:00 | | 2003-04-24 | 2,164,000 | 1.20 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2003-04-25 | 2,293,000 | 1.24 | 1.27 | 1.24 | 1.25 | 00:00:00 | | 2003-04-28 | 1,300,000 | 1.25 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2003-04-29 | 993,000 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
