|
 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 | | 2004-03-30 | 338,000 | 4.15 | 4.15 | 4.10 | 4.12 | 00:00:00 | | 2004-03-31 | 1,076,000 | 4.15 | 4.16 | 4.08 | 4.16 | 00:00:00 | | 2004-04-01 | 2,198,000 | 4.16 | 4.20 | 4.13 | 4.18 | 00:00:00 | | 2004-04-02 | 873,000 | 4.18 | 4.18 | 4.08 | 4.10 | 00:00:00 | | 2004-04-05 | 139,000 | 4.10 | 4.14 | 4.10 | 4.13 | 00:00:00 | | 2004-04-06 | 446,000 | 4.11 | 4.14 | 4.08 | 4.14 | 00:00:00 | | 2004-04-07 | 391,000 | 4.12 | 4.14 | 4.08 | 4.09 | 00:00:00 | | 2004-04-08 | 747,000 | 4.12 | 4.14 | 4.09 | 4.12 | 00:00:00 | | 2004-04-09 | 0 | 4.12 | 4.12 | 4.12 | 4.12 | 00:00:00 | | 2004-04-12 | 1,320,000 | 4.19 | 4.19 | 4.08 | 4.12 | 00:00:00 | | 2004-04-13 | 819,000 | 4.12 | 4.15 | 4.06 | 4.06 | 00:00:00 | | 2004-04-14 | 912,000 | 4.09 | 4.09 | 4.00 | 4.04 | 00:00:00 | | 2004-04-15 | 808,000 | 4.09 | 4.09 | 3.93 | 4.00 | 00:00:00 | | 2004-04-16 | 529,000 | 4.00 | 4.11 | 4.00 | 4.09 | 00:00:00 | | 2004-04-19 | 681,000 | 4.06 | 4.09 | 4.01 | 4.09 | 00:00:00 | | 2004-04-20 | 830,000 | 4.08 | 4.08 | 4.03 | 4.05 | 00:00:00 | | 2004-04-21 | 0 | 4.05 | 4.05 | 4.05 | 4.05 | 00:00:00 | | 2004-04-22 | 1,174,000 | 4.04 | 4.05 | 3.93 | 3.96 | 00:00:00 | | 2004-04-23 | 0 | 3.96 | 3.96 | 3.96 | 3.96 | 00:00:00 | | 2004-04-26 | 1,261,000 | 4.00 | 4.04 | 3.99 | 4.02 | 00:00:00 | | 2004-04-27 | 1,121,000 | 4.01 | 4.20 | 4.00 | 4.12 | 00:00:00 | | 2004-04-28 | 541,000 | 4.12 | 4.12 | 3.99 | 4.01 | 00:00:00 | | 2004-04-29 | 1,189,000 | 4.09 | 4.09 | 3.85 | 3.97 | 00:00:00 | | 2004-04-30 | 1,199,000 | 3.97 | 4.10 | 3.92 | 4.03 | 00:00:00 | | 2004-05-03 | 1,069,000 | 4.00 | 4.08 | 3.93 | 4.08 | 00:00:00 | | 2004-05-04 | 2,964,000 | 4.16 | 4.22 | 4.00 | 4.00 | 00:00:00 | | 2004-05-05 | 1,776,000 | 4.14 | 4.18 | 4.00 | 4.06 | 00:00:00 | | 2004-05-06 | 2,080,000 | 4.00 | 4.00 | 3.81 | 3.88 | 00:00:00 | | 2004-05-07 | 1,621,000 | 3.84 | 3.89 | 3.80 | 3.85 | 00:00:00 | | 2004-05-10 | 1,607,000 | 3.89 | 3.89 | 3.50 | 3.56 | 00:00:00 | | 2004-05-11 | 2,259,000 | 3.60 | 3.90 | 3.60 | 3.89 | 00:00:00 | | 2004-05-12 | 1,229,000 | 3.88 | 3.89 | 3.75 | 3.85 | 00:00:00 | | 2004-05-13 | 1,077,000 | 3.80 | 3.92 | 3.78 | 3.92 | 00:00:00 | | 2004-05-14 | 557,000 | 3.95 | 4.08 | 3.86 | 3.88 | 00:00:00 | | 2004-05-17 | 440,000 | 3.84 | 3.94 | 3.79 | 3.94 | 00:00:00 | | 2004-05-18 | 808,000 | 3.99 | 4.05 | 3.94 | 4.05 | 00:00:00 | | 2004-05-19 | 1,561,000 | 4.09 | 4.15 | 4.08 | 4.10 | 00:00:00 | | 2004-05-20 | 631,000 | 4.05 | 4.05 | 3.94 | 4.00 | 00:00:00 | | 2004-05-21 | 904,000 | 3.99 | 3.99 | 3.82 | 3.85 | 00:00:00 | | 2004-05-24 | 4,636,000 | 3.91 | 3.93 | 3.84 | 3.91 | 00:00:00 | | 2004-05-25 | 349,000 | 3.90 | 3.96 | 3.82 | 3.87 | 00:00:00 | | 2004-05-26 | 669,000 | 3.81 | 3.91 | 3.81 | 3.90 | 00:00:00 | | 2004-05-27 | 1,091,000 | 3.90 | 3.94 | 3.83 | 3.93 | 00:00:00 | | 2004-05-28 | 1,047,000 | 3.95 | 3.95 | 3.89 | 3.89 | 00:00:00 | | 2004-05-31 | 282,000 | 3.94 | 3.94 | 3.88 | 3.91 | 00:00:00 | | 2004-06-01 | 704,000 | 3.91 | 3.95 | 3.88 | 3.93 | 00:00:00 | | 2004-06-02 | 994,000 | 3.95 | 4.06 | 3.95 | 4.06 | 00:00:00 | | 2004-06-03 | 912,000 | 3.96 | 4.14 | 3.96 | 4.05 | 00:00:00 | | 2004-06-04 | 1,022,000 | 4.12 | 4.19 | 4.09 | 4.18 | 00:00:00 | | 2004-06-07 | 772,000 | 4.18 | 4.20 | 4.11 | 4.20 | 00:00:00 | | 2004-06-08 | 804,000 | 4.17 | 4.22 | 4.15 | 4.19 | 00:00:00 | | 2004-06-09 | 313,000 | 4.19 | 4.19 | 4.12 | 4.19 | 00:00:00 | | 2004-06-10 | 0 | 4.19 | 4.19 | 4.19 | 4.19 | 00:00:00 | | 2004-06-11 | 210,000 | 4.20 | 4.20 | 4.18 | 4.20 | 00:00:00 | | 2004-06-14 | 654,000 | 4.18 | 4.20 | 4.16 | 4.20 | 00:00:00 | | 2004-06-15 | 1,492,000 | 4.19 | 4.35 | 4.18 | 4.33 | 00:00:00 | | 2004-06-16 | 625,000 | 4.30 | 4.36 | 4.24 | 4.33 | 00:00:00 | | 2004-06-17 | 821,000 | 4.29 | 4.33 | 4.24 | 4.24 | 00:00:00 | | 2004-06-18 | 1,660,000 | 4.25 | 4.27 | 4.14 | 4.17 | 00:00:00 | | 2004-06-21 | 718,000 | 4.12 | 4.20 | 4.08 | 4.08 | 00:00:00 | | 2004-06-22 | 808,000 | 4.09 | 4.14 | 4.06 | 4.11 | 00:00:00 | | 2004-06-23 | 766,000 | 4.11 | 4.16 | 4.11 | 4.16 | 00:00:00 | | 2004-06-24 | 376,000 | 4.20 | 4.20 | 4.08 | 4.08 | 00:00:00 | | 2004-06-25 | 379,000 | 4.12 | 4.13 | 4.06 | 4.09 | 00:00:00 | | 2004-06-28 | 592,000 | 4.09 | 4.10 | 3.99 | 3.99 | 00:00:00 | | 2004-06-29 | 3,261,000 | 3.98 | 4.05 | 3.93 | 4.00 | 00:00:00 | | 2004-06-30 | 2,191,000 | 4.05 | 4.13 | 4.00 | 4.05 | 00:00:00 | | 2004-07-01 | 707,000 | 4.10 | 4.10 | 4.05 | 4.08 | 00:00:00 | | 2004-07-02 | 914,000 | 4.12 | 4.15 | 4.05 | 4.05 | 00:00:00 | | 2004-07-05 | 176,000 | 4.06 | 4.16 | 4.05 | 4.10 | 00:00:00 | | 2004-07-06 | 510,000 | 4.13 | 4.14 | 4.08 | 4.14 | 00:00:00 | | 2004-07-07 | 730,000 | 4.10 | 4.11 | 4.08 | 4.11 | 00:00:00 | | 2004-07-08 | 462,000 | 4.10 | 4.15 | 4.07 | 4.13 | 00:00:00 | | 2004-07-09 | 0 | 4.13 | 4.13 | 4.13 | 4.13 | 00:00:00 | | 2004-07-12 | 767,000 | 4.10 | 4.19 | 4.10 | 4.19 | 00:00:00 | | 2004-07-13 | 3,397,000 | 4.16 | 4.24 | 4.15 | 4.21 | 00:00:00 | | 2004-07-14 | 1,546,000 | 4.22 | 4.25 | 4.12 | 4.14 | 00:00:00 | | 2004-07-15 | 754,000 | 4.20 | 4.24 | 4.17 | 4.24 | 00:00:00 | | 2004-07-16 | 1,024,000 | 4.25 | 4.27 | 4.16 | 4.20 | 00:00:00 | | 2004-07-19 | 558,000 | 4.25 | 4.25 | 4.15 | 4.18 | 00:00:00 | | 2004-07-20 | 919,000 | 4.20 | 4.21 | 4.15 | 4.17 | 00:00:00 | | 2004-07-21 | 1,609,000 | 4.10 | 4.18 | 4.09 | 4.18 | 00:00:00 | | 2004-07-22 | 2,330,000 | 4.15 | 4.31 | 4.14 | 4.23 | 00:00:00 | | 2004-07-23 | 4,893,000 | 4.28 | 4.49 | 4.25 | 4.46 | 00:00:00 | | 2004-07-26 | 1,050,000 | 4.50 | 4.51 | 4.36 | 4.49 | 00:00:00 | | 2004-07-27 | 1,629,000 | 4.45 | 4.55 | 4.45 | 4.52 | 00:00:00 | | 2004-07-28 | 1,081,000 | 4.50 | 4.57 | 4.47 | 4.57 | 00:00:00 | | 2004-07-29 | 2,073,000 | 4.48 | 4.51 | 4.36 | 4.51 | 00:00:00 | | 2004-07-30 | 1,873,000 | 4.43 | 4.50 | 4.37 | 4.38 | 00:00:00 | | 2004-08-02 | 1,582,000 | 4.45 | 4.45 | 4.28 | 4.36 | 00:00:00 | | 2004-08-03 | 2,402,000 | 4.38 | 4.40 | 4.32 | 4.36 | 00:00:00 | | 2004-08-04 | 1,823,000 | 4.35 | 4.39 | 4.32 | 4.33 | 00:00:00 | | 2004-08-05 | 1,659,000 | 4.35 | 4.45 | 4.25 | 4.25 | 00:00:00 | | 2004-08-06 | 744,000 | 4.35 | 4.40 | 4.27 | 4.29 | 00:00:00 | | 2004-08-09 | 1,390,000 | 4.33 | 4.35 | 4.25 | 4.26 | 00:00:00 | | 2004-08-10 | 955,000 | 4.23 | 4.30 | 4.23 | 4.27 | 00:00:00 | | 2004-08-11 | 420,000 | 4.29 | 4.38 | 4.25 | 4.34 | 00:00:00 | | 2004-08-12 | 386,000 | 4.37 | 4.39 | 4.32 | 4.39 | 00:00:00 | | 2004-08-13 | 714,000 | 4.37 | 4.39 | 4.34 | 4.35 | 00:00:00 | | 2004-08-16 | 764,000 | 4.35 | 4.40 | 4.35 | 4.36 | 00:00:00 | | 2004-08-17 | 1,426,000 | 4.40 | 4.44 | 4.36 | 4.42 | 00:00:00 | | 2004-08-18 | 1,385,000 | 4.41 | 4.50 | 4.38 | 4.44 | 00:00:00 | | 2004-08-19 | 2,393,000 | 4.50 | 4.52 | 4.48 | 4.48 | 00:00:00 | | 2004-08-20 | 2,086,000 | 4.51 | 4.61 | 4.49 | 4.61 | 00:00:00 | | 2004-08-23 | 1,684,000 | 4.61 | 4.81 | 4.61 | 4.78 | 00:00:00 | | 2004-08-24 | 1,947,000 | 4.78 | 5.02 | 4.78 | 4.99 | 00:00:00 | | 2004-08-25 | 2,041,000 | 5.01 | 5.03 | 4.95 | 4.99 | 00:00:00 | | 2004-08-26 | 644,000 | 4.99 | 5.08 | 4.97 | 5.08 | 00:00:00 | | 2004-08-27 | 1,169,000 | 5.08 | 5.19 | 5.08 | 5.19 | 00:00:00 | | 2004-08-30 | 627,000 | 5.20 | 5.24 | 5.11 | 5.15 | 00:00:00 | | 2004-08-31 | 3,081,000 | 5.21 | 5.21 | 4.85 | 5.00 | 00:00:00 | | 2004-09-01 | 948,000 | 5.05 | 5.06 | 4.98 | 5.00 | 00:00:00 | | 2004-09-02 | 1,641,000 | 4.90 | 5.25 | 4.84 | 5.24 | 00:00:00 | | 2004-09-03 | 1,157,000 | 5.24 | 5.48 | 5.20 | 5.48 | 00:00:00 | | 2004-09-06 | 88,000 | 5.50 | 5.50 | 5.40 | 5.41 | 00:00:00 | | 2004-09-07 | 0 | 5.41 | 5.41 | 5.41 | 5.41 | 00:00:00 | | 2004-09-08 | 1,947,000 | 5.50 | 5.69 | 5.50 | 5.60 | 00:00:00 | | 2004-09-09 | 1,871,000 | 5.68 | 5.68 | 5.48 | 5.52 | 00:00:00 | | 2004-09-10 | 1,115,000 | 5.51 | 5.60 | 5.43 | 5.43 | 00:00:00 | | 2004-09-13 | 599,000 | 5.41 | 5.55 | 5.40 | 5.40 | 00:00:00 | | 2004-09-14 | 1,139,000 | 5.40 | 5.57 | 5.40 | 5.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
