|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-04-29 | 993,000 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2003-04-30 | 794,000 | 1.26 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2003-05-01 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2003-05-02 | 596,000 | 1.25 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2003-05-05 | 1,282,000 | 1.29 | 1.30 | 1.26 | 1.27 | 00:00:00 | | 2003-05-06 | 2,333,000 | 1.28 | 1.30 | 1.26 | 1.27 | 00:00:00 | | 2003-05-07 | 2,672,000 | 1.28 | 1.29 | 1.27 | 1.29 | 00:00:00 | | 2003-05-08 | 1,539,000 | 1.28 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2003-05-09 | 4,225,000 | 1.28 | 1.31 | 1.28 | 1.30 | 00:00:00 | | 2003-05-12 | 1,687,000 | 1.30 | 1.35 | 1.30 | 1.32 | 00:00:00 | | 2003-05-13 | 1,883,000 | 1.32 | 1.34 | 1.31 | 1.31 | 00:00:00 | | 2003-05-14 | 1,219,000 | 1.32 | 1.34 | 1.32 | 1.32 | 00:00:00 | | 2003-05-15 | 1,305,000 | 1.32 | 1.32 | 1.28 | 1.31 | 00:00:00 | | 2003-05-16 | 1,118,000 | 1.31 | 1.31 | 1.29 | 1.31 | 00:00:00 | | 2003-05-19 | 479,000 | 1.30 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2003-05-20 | 838,000 | 1.30 | 1.35 | 1.29 | 1.35 | 00:00:00 | | 2003-05-21 | 1,014,000 | 1.33 | 1.34 | 1.33 | 1.33 | 00:00:00 | | 2003-05-22 | 4,068,000 | 1.34 | 1.34 | 1.30 | 1.31 | 00:00:00 | | 2003-05-23 | 793,000 | 1.32 | 1.33 | 1.31 | 1.32 | 00:00:00 | | 2003-05-26 | 474,000 | 1.32 | 1.33 | 1.31 | 1.32 | 00:00:00 | | 2003-05-27 | 1,511,000 | 1.33 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2003-05-28 | 911,000 | 1.33 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2003-05-29 | 2,226,000 | 1.34 | 1.36 | 1.34 | 1.35 | 00:00:00 | | 2003-05-30 | 1,032,000 | 1.36 | 1.39 | 1.35 | 1.36 | 00:00:00 | | 2003-06-02 | 780,000 | 1.36 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2003-06-03 | 1,987,000 | 1.36 | 1.40 | 1.36 | 1.39 | 00:00:00 | | 2003-06-04 | 781,000 | 1.39 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2003-06-05 | 589,000 | 1.39 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2003-06-06 | 907,000 | 1.40 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2003-06-09 | 885,000 | 1.40 | 1.41 | 1.38 | 1.39 | 00:00:00 | | 2003-06-10 | 486,000 | 1.40 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2003-06-11 | 470,000 | 1.39 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2003-06-12 | 934,000 | 1.41 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2003-06-13 | 786,000 | 1.41 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2003-06-16 | 1,840,000 | 1.39 | 1.44 | 1.39 | 1.44 | 00:00:00 | | 2003-06-17 | 2,536,000 | 1.43 | 1.49 | 1.43 | 1.48 | 00:00:00 | | 2003-06-18 | 2,860,000 | 1.50 | 1.55 | 1.48 | 1.49 | 00:00:00 | | 2003-06-19 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2003-06-20 | 1,760,000 | 1.49 | 1.51 | 1.49 | 1.50 | 00:00:00 | | 2003-06-23 | 723,000 | 1.50 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2003-06-24 | 977,000 | 1.50 | 1.51 | 1.48 | 1.51 | 00:00:00 | | 2003-06-25 | 1,208,000 | 1.49 | 1.51 | 1.45 | 1.47 | 00:00:00 | | 2003-06-26 | 852,000 | 1.48 | 1.48 | 1.44 | 1.44 | 00:00:00 | | 2003-06-27 | 1,362,000 | 1.45 | 1.49 | 1.45 | 1.47 | 00:00:00 | | 2003-06-30 | 682,000 | 1.49 | 1.49 | 1.46 | 1.48 | 00:00:00 | | 2003-07-01 | 2,619,000 | 1.47 | 1.53 | 1.47 | 1.53 | 00:00:00 | | 2003-07-02 | 1,200,000 | 1.50 | 1.52 | 1.50 | 1.51 | 00:00:00 | | 2003-07-03 | 1,005,000 | 1.51 | 1.51 | 1.47 | 1.48 | 00:00:00 | | 2003-07-04 | 895,000 | 1.48 | 1.48 | 1.44 | 1.48 | 00:00:00 | | 2003-07-07 | 814,000 | 1.48 | 1.55 | 1.48 | 1.55 | 00:00:00 | | 2003-07-08 | 827,000 | 1.53 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2003-07-09 | 0 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2003-07-10 | 1,572,000 | 1.53 | 1.58 | 1.52 | 1.55 | 00:00:00 | | 2003-07-11 | 1,384,000 | 1.56 | 1.59 | 1.54 | 1.55 | 00:00:00 | | 2003-07-14 | 1,467,000 | 1.56 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2003-07-15 | 1,053,000 | 1.53 | 1.54 | 1.51 | 1.51 | 00:00:00 | | 2003-07-16 | 1,420,000 | 1.51 | 1.52 | 1.51 | 1.52 | 00:00:00 | | 2003-07-17 | 1,774,000 | 1.52 | 1.54 | 1.52 | 1.54 | 00:00:00 | | 2003-07-18 | 1,459,000 | 1.54 | 1.55 | 1.53 | 1.53 | 00:00:00 | | 2003-07-21 | 529,000 | 1.53 | 1.55 | 1.53 | 1.55 | 00:00:00 | | 2003-07-22 | 1,286,000 | 1.55 | 1.62 | 1.55 | 1.62 | 00:00:00 | | 2003-07-23 | 1,176,000 | 1.62 | 1.64 | 1.59 | 1.64 | 00:00:00 | | 2003-07-24 | 1,989,000 | 1.63 | 1.70 | 1.63 | 1.68 | 00:00:00 | | 2003-07-25 | 2,208,000 | 1.69 | 1.74 | 1.68 | 1.74 | 00:00:00 | | 2003-07-28 | 2,364,000 | 1.70 | 1.77 | 1.70 | 1.73 | 00:00:00 | | 2003-07-29 | 1,142,000 | 1.73 | 1.73 | 1.69 | 1.69 | 00:00:00 | | 2003-07-30 | 3,271,000 | 1.68 | 1.83 | 1.68 | 1.77 | 00:00:00 | | 2003-07-31 | 1,906,000 | 1.80 | 1.82 | 1.78 | 1.80 | 00:00:00 | | 2003-08-01 | 1,959,000 | 1.83 | 1.83 | 1.76 | 1.79 | 00:00:00 | | 2003-08-04 | 8,000,000 | 1.75 | 1.76 | 1.72 | 1.73 | 00:00:00 | | 2003-08-05 | 11,080,000 | 1.74 | 1.77 | 1.71 | 1.77 | 00:00:00 | | 2003-08-06 | 1,978,000 | 1.77 | 1.77 | 1.70 | 1.72 | 00:00:00 | | 2003-08-07 | 1,117,000 | 1.74 | 1.81 | 1.73 | 1.81 | 00:00:00 | | 2003-08-08 | 4,403,000 | 1.81 | 1.92 | 1.81 | 1.90 | 00:00:00 | | 2003-08-11 | 1,565,000 | 1.90 | 1.95 | 1.87 | 1.95 | 00:00:00 | | 2003-08-12 | 1,811,000 | 1.90 | 1.96 | 1.88 | 1.94 | 00:00:00 | | 2003-08-13 | 1,591,000 | 1.94 | 2.01 | 1.90 | 2.00 | 00:00:00 | | 2003-08-14 | 3,737,000 | 2.00 | 2.11 | 1.97 | 2.05 | 00:00:00 | | 2003-08-15 | 1,540,000 | 2.05 | 2.10 | 2.03 | 2.10 | 00:00:00 | | 2003-08-18 | 907,000 | 2.08 | 2.10 | 2.07 | 2.09 | 00:00:00 | | 2003-08-19 | 1,569,000 | 2.08 | 2.11 | 2.03 | 2.05 | 00:00:00 | | 2003-08-20 | 1,908,000 | 2.09 | 2.10 | 2.04 | 2.08 | 00:00:00 | | 2003-08-21 | 1,699,000 | 2.10 | 2.13 | 2.05 | 2.10 | 00:00:00 | | 2003-08-22 | 2,765,000 | 2.11 | 2.12 | 2.08 | 2.11 | 00:00:00 | | 2003-08-25 | 2,243,000 | 2.12 | 2.19 | 2.11 | 2.18 | 00:00:00 | | 2003-08-26 | 2,553,000 | 2.19 | 2.35 | 2.17 | 2.30 | 00:00:00 | | 2003-08-27 | 2,150,000 | 2.35 | 2.35 | 2.24 | 2.32 | 00:00:00 | | 2003-08-28 | 1,924,000 | 2.35 | 2.35 | 2.24 | 2.28 | 00:00:00 | | 2003-08-29 | 1,125,000 | 2.29 | 2.32 | 2.26 | 2.30 | 00:00:00 | | 2003-09-01 | 1,686,000 | 2.31 | 2.40 | 2.30 | 2.39 | 00:00:00 | | 2003-09-02 | 3,098,000 | 2.41 | 2.55 | 2.41 | 2.46 | 00:00:00 | | 2003-09-03 | 1,532,000 | 2.50 | 2.52 | 2.45 | 2.48 | 00:00:00 | | 2003-09-04 | 2,718,000 | 2.50 | 2.65 | 2.48 | 2.60 | 00:00:00 | | 2003-09-05 | 1,842,000 | 2.61 | 2.69 | 2.60 | 2.64 | 00:00:00 | | 2003-09-08 | 1,770,000 | 2.64 | 2.70 | 2.53 | 2.59 | 00:00:00 | | 2003-09-09 | 2,050,000 | 2.64 | 2.64 | 2.50 | 2.52 | 00:00:00 | | 2003-09-10 | 1,588,000 | 2.52 | 2.62 | 2.40 | 2.62 | 00:00:00 | | 2003-09-11 | 1,273,000 | 2.63 | 2.68 | 2.63 | 2.66 | 00:00:00 | | 2003-09-12 | 786,000 | 2.65 | 2.68 | 2.57 | 2.68 | 00:00:00 | | 2003-09-15 | 762,000 | 2.67 | 2.68 | 2.57 | 2.58 | 00:00:00 | | 2003-09-16 | 2,094,000 | 2.61 | 2.61 | 2.49 | 2.53 | 00:00:00 | | 2003-09-17 | 699,000 | 2.53 | 2.57 | 2.49 | 2.56 | 00:00:00 | | 2003-09-18 | 1,642,000 | 2.54 | 2.61 | 2.53 | 2.61 | 00:00:00 | | 2003-09-19 | 860,000 | 2.64 | 2.65 | 2.53 | 2.58 | 00:00:00 | | 2003-09-22 | 936,000 | 2.54 | 2.60 | 2.52 | 2.55 | 00:00:00 | | 2003-09-23 | 1,310,000 | 2.55 | 2.55 | 2.51 | 2.54 | 00:00:00 | | 2003-09-24 | 1,510,000 | 2.55 | 2.58 | 2.52 | 2.55 | 00:00:00 | | 2003-09-25 | 722,000 | 2.55 | 2.57 | 2.49 | 2.50 | 00:00:00 | | 2003-09-26 | 601,000 | 2.52 | 2.53 | 2.49 | 2.50 | 00:00:00 | | 2003-09-29 | 1,274,000 | 2.52 | 2.55 | 2.48 | 2.54 | 00:00:00 | | 2003-09-30 | 917,000 | 2.55 | 2.56 | 2.53 | 2.55 | 00:00:00 | | 2003-10-01 | 1,367,000 | 2.55 | 2.62 | 2.54 | 2.61 | 00:00:00 | | 2003-10-02 | 1,922,000 | 2.61 | 2.61 | 2.54 | 2.54 | 00:00:00 | | 2003-10-03 | 1,378,000 | 2.60 | 2.60 | 2.54 | 2.54 | 00:00:00 | | 2003-10-06 | 3,593,000 | 2.62 | 2.73 | 2.55 | 2.70 | 00:00:00 | | 2003-10-07 | 6,924,000 | 2.72 | 2.95 | 2.72 | 2.90 | 00:00:00 | | 2003-10-08 | 4,358,000 | 2.95 | 3.00 | 2.89 | 2.97 | 00:00:00 | | 2003-10-09 | 1,031,000 | 2.94 | 2.94 | 2.86 | 2.89 | 00:00:00 | | 2003-10-10 | 1,275,000 | 2.88 | 2.88 | 2.75 | 2.80 | 00:00:00 | | 2003-10-13 | 1,139,000 | 2.85 | 2.91 | 2.84 | 2.90 | 00:00:00 | | 2003-10-14 | 1,460,000 | 2.94 | 2.95 | 2.89 | 2.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
