|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-14 | 1,460,000 | 2.94 | 2.95 | 2.89 | 2.89 | 00:00:00 | 2003-10-15 | 695,000 | 2.90 | 2.92 | 2.85 | 2.85 | 00:00:00 | 2003-10-16 | 911,000 | 2.89 | 2.90 | 2.83 | 2.83 | 00:00:00 | 2003-10-17 | 741,000 | 2.83 | 2.91 | 2.80 | 2.85 | 00:00:00 | 2003-10-20 | 993,000 | 2.87 | 2.92 | 2.85 | 2.92 | 00:00:00 | 2003-10-21 | 3,999,000 | 2.93 | 3.01 | 2.89 | 2.90 | 00:00:00 | 2003-10-22 | 1,704,000 | 2.91 | 2.93 | 2.89 | 2.89 | 00:00:00 | 2003-10-23 | 1,442,000 | 2.89 | 2.89 | 2.76 | 2.82 | 00:00:00 | 2003-10-24 | 1,060,000 | 2.80 | 2.87 | 2.80 | 2.87 | 00:00:00 | 2003-10-27 | 1,738,000 | 2.84 | 2.92 | 2.84 | 2.92 | 00:00:00 | 2003-10-28 | 1,004,000 | 2.94 | 2.96 | 2.90 | 2.90 | 00:00:00 | 2003-10-29 | 630,000 | 2.94 | 2.96 | 2.83 | 2.90 | 00:00:00 | 2003-10-30 | 3,899,000 | 3.02 | 3.10 | 2.95 | 3.03 | 00:00:00 | 2003-10-31 | 1,345,000 | 3.04 | 3.06 | 2.95 | 3.02 | 00:00:00 | 2003-11-03 | 1,429,000 | 3.04 | 3.05 | 2.97 | 2.99 | 00:00:00 | 2003-11-04 | 3,040,000 | 3.00 | 3.09 | 2.98 | 3.03 | 00:00:00 | 2003-11-05 | 1,356,000 | 3.05 | 3.11 | 3.04 | 3.05 | 00:00:00 | 2003-11-06 | 1,260,000 | 3.06 | 3.06 | 3.01 | 3.01 | 00:00:00 | 2003-11-07 | 909,000 | 3.08 | 3.08 | 3.01 | 3.03 | 00:00:00 | 2003-11-10 | 735,000 | 3.04 | 3.04 | 2.97 | 2.97 | 00:00:00 | 2003-11-11 | 881,000 | 2.98 | 3.02 | 2.85 | 3.00 | 00:00:00 | 2003-11-12 | 1,002,000 | 3.00 | 3.00 | 2.97 | 2.98 | 00:00:00 | 2003-11-13 | 1,227,000 | 2.99 | 3.00 | 2.95 | 2.97 | 00:00:00 | 2003-11-14 | 1,846,000 | 2.97 | 3.01 | 2.96 | 3.00 | 00:00:00 | 2003-11-17 | 2,101,000 | 2.99 | 3.07 | 2.97 | 3.07 | 00:00:00 | 2003-11-18 | 2,815,000 | 3.07 | 3.18 | 3.07 | 3.17 | 00:00:00 | 2003-11-19 | 803,000 | 3.14 | 3.16 | 3.12 | 3.12 | 00:00:00 | 2003-11-20 | 915,000 | 3.14 | 3.21 | 3.12 | 3.17 | 00:00:00 | 2003-11-21 | 1,418,000 | 3.17 | 3.25 | 3.15 | 3.25 | 00:00:00 | 2003-11-24 | 1,262,000 | 3.23 | 3.41 | 3.23 | 3.36 | 00:00:00 | 2003-11-25 | 3,330,000 | 3.37 | 3.55 | 3.37 | 3.47 | 00:00:00 | 2003-11-26 | 1,473,000 | 3.45 | 3.46 | 3.40 | 3.40 | 00:00:00 | 2003-11-27 | 1,107,000 | 3.40 | 3.46 | 3.35 | 3.46 | 00:00:00 | 2003-11-28 | 1,417,000 | 3.46 | 3.59 | 3.42 | 3.58 | 00:00:00 | 2003-12-01 | 1,905,000 | 3.52 | 3.65 | 3.50 | 3.58 | 00:00:00 | 2003-12-02 | 2,984,000 | 3.60 | 3.60 | 3.50 | 3.50 | 00:00:00 | 2003-12-03 | 1,567,000 | 3.50 | 3.53 | 3.44 | 3.45 | 00:00:00 | 2003-12-04 | 1,416,000 | 3.45 | 3.49 | 3.29 | 3.46 | 00:00:00 | 2003-12-05 | 1,697,000 | 3.45 | 3.55 | 3.45 | 3.50 | 00:00:00 | 2003-12-08 | 2,095,000 | 3.46 | 3.58 | 3.42 | 3.56 | 00:00:00 | 2003-12-09 | 1,296,000 | 3.58 | 3.60 | 3.54 | 3.55 | 00:00:00 | 2003-12-10 | 1,099,000 | 3.58 | 3.59 | 3.44 | 3.48 | 00:00:00 | 2003-12-11 | 1,891,000 | 3.48 | 3.52 | 3.43 | 3.50 | 00:00:00 | 2003-12-12 | 479,000 | 3.51 | 3.52 | 3.47 | 3.48 | 00:00:00 | 2003-12-15 | 816,000 | 3.54 | 3.54 | 3.45 | 3.48 | 00:00:00 | 2003-12-16 | 984,000 | 3.47 | 3.57 | 3.46 | 3.53 | 00:00:00 | 2003-12-17 | 1,068,000 | 3.53 | 3.63 | 3.53 | 3.56 | 00:00:00 | 2003-12-18 | 1,097,000 | 3.55 | 3.78 | 3.55 | 3.78 | 00:00:00 | 2003-12-19 | 670,000 | 3.75 | 3.82 | 3.72 | 3.82 | 00:00:00 | 2003-12-22 | 1,532,000 | 3.81 | 3.81 | 3.74 | 3.80 | 00:00:00 | 2003-12-23 | 1,119,000 | 3.80 | 3.80 | 3.72 | 3.76 | 00:00:00 | 2003-12-24 | 0 | 3.76 | 3.76 | 3.76 | 3.76 | 00:00:00 | 2003-12-25 | 0 | 3.76 | 3.76 | 3.76 | 3.76 | 00:00:00 | 2003-12-26 | 2,442,000 | 3.88 | 3.98 | 3.86 | 3.94 | 00:00:00 | 2003-12-29 | 1,005,000 | 4.00 | 4.05 | 3.95 | 3.98 | 00:00:00 | 2003-12-30 | 623,000 | 4.00 | 4.00 | 3.96 | 3.98 | 00:00:00 | 2003-12-31 | 0 | 3.98 | 3.98 | 3.98 | 3.98 | 00:00:00 | 2004-01-01 | 0 | 3.98 | 3.98 | 3.98 | 3.98 | 00:00:00 | 2004-01-02 | 821,000 | 3.99 | 4.03 | 3.98 | 4.00 | 00:00:00 | 2004-01-05 | 3,317,000 | 4.00 | 4.10 | 4.00 | 4.10 | 00:00:00 | 2004-01-06 | 1,737,000 | 4.07 | 4.17 | 4.04 | 4.11 | 00:00:00 | 2004-01-07 | 1,064,000 | 4.12 | 4.26 | 4.10 | 4.18 | 00:00:00 | 2004-01-08 | 763,000 | 4.20 | 4.20 | 4.10 | 4.15 | 00:00:00 | 2004-01-09 | 1,965,000 | 4.18 | 4.28 | 4.17 | 4.28 | 00:00:00 | 2004-01-12 | 2,006,000 | 4.21 | 4.44 | 4.21 | 4.42 | 00:00:00 | 2004-01-13 | 977,000 | 4.45 | 4.45 | 4.31 | 4.34 | 00:00:00 | 2004-01-14 | 1,534,000 | 4.35 | 4.40 | 4.10 | 4.28 | 00:00:00 | 2004-01-15 | 551,000 | 4.20 | 4.28 | 4.18 | 4.26 | 00:00:00 | 2004-01-16 | 1,144,000 | 4.20 | 4.25 | 4.18 | 4.23 | 00:00:00 | 2004-01-19 | 134,000 | 4.20 | 4.28 | 4.20 | 4.27 | 00:00:00 | 2004-01-20 | 619,000 | 4.30 | 4.35 | 4.30 | 4.33 | 00:00:00 | 2004-01-21 | 816,000 | 4.34 | 4.34 | 4.25 | 4.29 | 00:00:00 | 2004-01-22 | 1,059,000 | 4.20 | 4.27 | 4.19 | 4.25 | 00:00:00 | 2004-01-23 | 1,344,000 | 4.31 | 4.50 | 4.31 | 4.43 | 00:00:00 | 2004-01-26 | 1,217,000 | 4.54 | 4.80 | 4.54 | 4.74 | 00:00:00 | 2004-01-27 | 1,537,000 | 4.83 | 4.90 | 4.62 | 4.72 | 00:00:00 | 2004-01-28 | 1,563,000 | 4.77 | 4.86 | 4.60 | 4.65 | 00:00:00 | 2004-01-29 | 2,073,000 | 4.68 | 4.68 | 4.27 | 4.38 | 00:00:00 | 2004-01-30 | 3,580,000 | 4.30 | 4.46 | 4.20 | 4.35 | 00:00:00 | 2004-02-02 | 1,294,000 | 4.40 | 4.66 | 4.28 | 4.55 | 00:00:00 | 2004-02-03 | 3,139,000 | 4.64 | 4.70 | 4.60 | 4.68 | 00:00:00 | 2004-02-04 | 885,000 | 4.72 | 4.77 | 4.65 | 4.69 | 00:00:00 | 2004-02-05 | 3,764,000 | 4.64 | 4.64 | 4.40 | 4.41 | 00:00:00 | 2004-02-06 | 2,085,000 | 4.41 | 4.50 | 4.27 | 4.50 | 00:00:00 | 2004-02-09 | 1,394,000 | 4.58 | 4.60 | 4.26 | 4.31 | 00:00:00 | 2004-02-10 | 1,134,000 | 4.26 | 4.40 | 4.18 | 4.33 | 00:00:00 | 2004-02-11 | 1,087,000 | 4.33 | 4.38 | 4.27 | 4.35 | 00:00:00 | 2004-02-12 | 1,338,000 | 4.36 | 4.37 | 4.18 | 4.19 | 00:00:00 | 2004-02-13 | 1,406,000 | 4.17 | 4.20 | 4.04 | 4.16 | 00:00:00 | 2004-02-16 | 82,000 | 4.15 | 4.15 | 4.06 | 4.12 | 00:00:00 | 2004-02-17 | 1,140,000 | 4.10 | 4.29 | 4.09 | 4.23 | 00:00:00 | 2004-02-18 | 2,250,000 | 4.28 | 4.38 | 4.28 | 4.38 | 00:00:00 | 2004-02-19 | 963,000 | 4.35 | 4.35 | 4.04 | 4.12 | 00:00:00 | 2004-02-20 | 1,157,000 | 4.05 | 4.25 | 3.99 | 4.20 | 00:00:00 | 2004-02-23 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | 2004-02-24 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | 2004-02-25 | 271,000 | 4.27 | 4.32 | 4.26 | 4.32 | 00:00:00 | 2004-02-26 | 378,000 | 4.25 | 4.36 | 4.25 | 4.31 | 00:00:00 | 2004-02-27 | 1,991,000 | 4.31 | 4.38 | 4.28 | 4.30 | 00:00:00 | 2004-03-01 | 1,837,000 | 4.30 | 4.35 | 4.25 | 4.29 | 00:00:00 | 2004-03-02 | 930,000 | 4.27 | 4.27 | 4.19 | 4.19 | 00:00:00 | 2004-03-03 | 945,000 | 4.28 | 4.28 | 4.15 | 4.19 | 00:00:00 | 2004-03-04 | 1,118,000 | 4.18 | 4.22 | 4.13 | 4.21 | 00:00:00 | 2004-03-05 | 1,460,000 | 4.20 | 4.23 | 4.14 | 4.14 | 00:00:00 | 2004-03-08 | 1,170,000 | 4.16 | 4.18 | 4.05 | 4.09 | 00:00:00 | 2004-03-09 | 530,000 | 4.11 | 4.19 | 4.06 | 4.19 | 00:00:00 | 2004-03-10 | 714,000 | 4.18 | 4.19 | 4.05 | 4.14 | 00:00:00 | 2004-03-11 | 964,000 | 4.06 | 4.11 | 4.04 | 4.04 | 00:00:00 | 2004-03-12 | 1,203,000 | 4.06 | 4.18 | 4.04 | 4.08 | 00:00:00 | 2004-03-15 | 812,000 | 4.08 | 4.10 | 4.00 | 4.04 | 00:00:00 | 2004-03-16 | 336,000 | 4.06 | 4.14 | 4.06 | 4.13 | 00:00:00 | 2004-03-17 | 323,000 | 4.14 | 4.15 | 4.07 | 4.14 | 00:00:00 | 2004-03-18 | 480,000 | 4.16 | 4.16 | 4.08 | 4.09 | 00:00:00 | 2004-03-19 | 707,000 | 4.10 | 4.10 | 4.05 | 4.06 | 00:00:00 | 2004-03-22 | 279,000 | 4.07 | 4.11 | 3.97 | 4.03 | 00:00:00 | 2004-03-23 | 478,000 | 4.08 | 4.11 | 4.02 | 4.09 | 00:00:00 | 2004-03-24 | 1,134,000 | 4.08 | 4.08 | 3.99 | 4.00 | 00:00:00 | 2004-03-25 | 1,536,000 | 4.06 | 4.06 | 3.91 | 3.98 | 00:00:00 | 2004-03-26 | 1,687,000 | 3.98 | 4.13 | 3.98 | 4.11 | 00:00:00 | 2004-03-29 | 1,051,000 | 4.11 | 4.17 | 4.11 | 4.16 | 00:00:00 | 2004-03-30 | 338,000 | 4.15 | 4.15 | 4.10 | 4.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|