|
 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 | | 2004-09-14 | 1,139,000 | 5.40 | 5.57 | 5.40 | 5.51 | 00:00:00 | | 2004-09-15 | 854,000 | 5.52 | 5.58 | 5.45 | 5.52 | 00:00:00 | | 2004-09-16 | 727,000 | 5.59 | 5.69 | 5.59 | 5.69 | 00:00:00 | | 2004-09-17 | 554,000 | 5.70 | 5.77 | 5.65 | 5.66 | 00:00:00 | | 2004-09-20 | 769,000 | 5.70 | 5.70 | 5.61 | 5.61 | 00:00:00 | | 2004-09-21 | 926,000 | 5.60 | 5.66 | 5.46 | 5.46 | 00:00:00 | | 2004-09-22 | 1,755,000 | 5.50 | 5.50 | 5.10 | 5.23 | 00:00:00 | | 2004-09-23 | 1,642,000 | 5.26 | 5.26 | 5.05 | 5.09 | 00:00:00 | | 2004-09-24 | 791,000 | 5.11 | 5.25 | 5.05 | 5.12 | 00:00:00 | | 2004-09-27 | 913,000 | 5.13 | 5.24 | 5.10 | 5.20 | 00:00:00 | | 2004-09-28 | 1,994,000 | 5.22 | 5.45 | 5.16 | 5.42 | 00:00:00 | | 2004-09-29 | 2,629,000 | 5.45 | 5.46 | 5.18 | 5.30 | 00:00:00 | | 2004-09-30 | 2,199,000 | 5.30 | 5.38 | 5.18 | 5.34 | 00:00:00 | | 2004-10-01 | 2,316,000 | 5.38 | 5.38 | 5.13 | 5.18 | 00:00:00 | | 2004-10-04 | 2,892,000 | 5.22 | 5.25 | 5.06 | 5.09 | 00:00:00 | | 2004-10-05 | 2,105,000 | 5.09 | 5.20 | 5.02 | 5.05 | 00:00:00 | | 2004-10-06 | 1,421,000 | 5.05 | 5.05 | 4.90 | 5.01 | 00:00:00 | | 2004-10-07 | 2,490,000 | 5.02 | 5.12 | 5.00 | 5.03 | 00:00:00 | | 2004-10-08 | 2,194,000 | 5.08 | 5.14 | 4.98 | 5.01 | 00:00:00 | | 2004-10-11 | 224,000 | 5.04 | 5.10 | 5.04 | 5.08 | 00:00:00 | | 2004-10-12 | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 00:00:00 | | 2004-10-13 | 1,674,000 | 5.10 | 5.10 | 4.91 | 4.92 | 00:00:00 | | 2004-10-14 | 1,542,000 | 4.93 | 4.99 | 4.90 | 4.92 | 00:00:00 | | 2004-10-15 | 1,042,000 | 5.02 | 5.25 | 4.97 | 5.04 | 00:00:00 | | 2004-10-18 | 496,000 | 5.05 | 5.05 | 4.97 | 4.97 | 00:00:00 | | 2004-10-19 | 2,956,000 | 5.00 | 5.03 | 4.83 | 4.89 | 00:00:00 | | 2004-10-20 | 1,679,000 | 4.90 | 5.07 | 4.80 | 5.07 | 00:00:00 | | 2004-10-21 | 500,000 | 5.04 | 5.09 | 5.01 | 5.05 | 00:00:00 | | 2004-10-22 | 837,000 | 5.10 | 5.16 | 5.00 | 5.01 | 00:00:00 | | 2004-10-25 | 1,273,000 | 5.00 | 5.05 | 4.95 | 5.04 | 00:00:00 | | 2004-10-26 | 972,000 | 5.10 | 5.10 | 5.00 | 5.01 | 00:00:00 | | 2004-10-27 | 608,000 | 5.01 | 5.07 | 5.00 | 5.05 | 00:00:00 | | 2004-10-28 | 631,000 | 5.05 | 5.22 | 5.00 | 5.15 | 00:00:00 | | 2004-10-29 | 565,000 | 5.19 | 5.20 | 5.12 | 5.20 | 00:00:00 | | 2004-11-01 | 205,000 | 5.20 | 5.20 | 5.13 | 5.15 | 00:00:00 | | 2004-11-02 | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2004-11-03 | 1,510,000 | 5.20 | 5.28 | 5.18 | 5.25 | 00:00:00 | | 2004-11-04 | 1,573,000 | 5.25 | 5.28 | 5.19 | 5.19 | 00:00:00 | | 2004-11-05 | 1,231,000 | 5.22 | 5.22 | 5.10 | 5.12 | 00:00:00 | | 2004-11-08 | 764,000 | 5.15 | 5.18 | 5.12 | 5.13 | 00:00:00 | | 2004-11-09 | 2,919,000 | 5.15 | 5.15 | 4.92 | 5.02 | 00:00:00 | | 2004-11-10 | 3,402,000 | 5.10 | 5.15 | 5.05 | 5.08 | 00:00:00 | | 2004-11-11 | 1,209,000 | 5.06 | 5.09 | 5.00 | 5.04 | 00:00:00 | | 2004-11-12 | 1,743,000 | 5.09 | 5.18 | 5.06 | 5.18 | 00:00:00 | | 2004-11-15 | 0 | 5.18 | 5.18 | 5.18 | 5.18 | 00:00:00 | | 2004-11-16 | 2,474,000 | 5.20 | 5.31 | 5.15 | 5.20 | 00:00:00 | | 2004-11-17 | 2,880,000 | 5.22 | 5.33 | 5.20 | 5.28 | 00:00:00 | | 2004-11-18 | 836,000 | 5.28 | 5.30 | 5.20 | 5.20 | 00:00:00 | | 2004-11-19 | 1,211,000 | 5.25 | 5.29 | 5.24 | 5.28 | 00:00:00 | | 2004-11-22 | 2,110,000 | 5.29 | 5.34 | 5.26 | 5.30 | 00:00:00 | | 2004-11-23 | 385,000 | 5.28 | 5.30 | 5.23 | 5.23 | 00:00:00 | | 2004-11-24 | 3,818,000 | 5.28 | 5.28 | 5.23 | 5.25 | 00:00:00 | | 2004-11-25 | 1,250,000 | 5.27 | 5.37 | 5.26 | 5.36 | 00:00:00 | | 2004-11-26 | 503,000 | 5.34 | 5.40 | 5.29 | 5.38 | 00:00:00 | | 2004-11-29 | 1,107,000 | 5.40 | 5.40 | 5.30 | 5.35 | 00:00:00 | | 2004-11-30 | 2,036,000 | 5.35 | 5.50 | 5.34 | 5.50 | 00:00:00 | | 2004-12-01 | 1,815,000 | 5.52 | 5.54 | 5.45 | 5.54 | 00:00:00 | | 2004-12-02 | 2,517,000 | 5.50 | 5.69 | 5.50 | 5.68 | 00:00:00 | | 2004-12-03 | 1,122,000 | 5.69 | 5.72 | 5.60 | 5.61 | 00:00:00 | | 2004-12-06 | 2,033,000 | 5.61 | 5.64 | 5.28 | 5.50 | 00:00:00 | | 2004-12-07 | 2,850,000 | 5.49 | 5.49 | 5.28 | 5.32 | 00:00:00 | | 2004-12-08 | 882,000 | 5.34 | 5.60 | 5.28 | 5.58 | 00:00:00 | | 2004-12-09 | 1,011,000 | 5.59 | 5.60 | 5.45 | 5.45 | 00:00:00 | | 2004-12-10 | 2,309,000 | 5.50 | 5.58 | 5.48 | 5.57 | 00:00:00 | | 2004-12-13 | 1,372,000 | 5.52 | 5.68 | 5.52 | 5.61 | 00:00:00 | | 2004-12-14 | 1,840,000 | 5.66 | 5.72 | 5.63 | 5.72 | 00:00:00 | | 2004-12-15 | 3,705,000 | 5.73 | 5.82 | 5.68 | 5.81 | 00:00:00 | | 2004-12-16 | 1,589,000 | 5.78 | 5.99 | 5.78 | 5.92 | 00:00:00 | | 2004-12-17 | 1,492,000 | 5.96 | 5.99 | 5.78 | 5.85 | 00:00:00 | | 2004-12-20 | 1,384,000 | 5.90 | 5.96 | 5.85 | 5.85 | 00:00:00 | | 2004-12-21 | 2,319,000 | 5.85 | 5.90 | 5.78 | 5.85 | 00:00:00 | | 2004-12-22 | 1,332,000 | 5.84 | 5.87 | 5.82 | 5.82 | 00:00:00 | | 2004-12-23 | 1,871,000 | 5.85 | 5.85 | 5.72 | 5.80 | 00:00:00 | | 2004-12-24 | 0 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | | 2004-12-27 | 1,020,000 | 5.81 | 5.91 | 5.81 | 5.86 | 00:00:00 | | 2004-12-28 | 820,000 | 5.86 | 5.93 | 5.86 | 5.93 | 00:00:00 | | 2004-12-29 | 1,329,000 | 5.93 | 5.96 | 5.90 | 5.90 | 00:00:00 | | 2004-12-30 | 803,000 | 5.95 | 5.98 | 5.90 | 5.98 | 00:00:00 | | 2004-12-31 | 0 | 5.98 | 5.98 | 5.98 | 5.98 | 00:00:00 | | 2005-01-03 | 2,150,000 | 5.94 | 5.96 | 5.87 | 5.95 | 00:00:00 | | 2005-01-04 | 2,019,000 | 5.98 | 5.98 | 5.90 | 5.90 | 00:00:00 | | 2005-01-05 | 3,573,000 | 5.90 | 5.94 | 5.85 | 5.92 | 00:00:00 | | 2005-01-06 | 2,068,000 | 5.93 | 5.96 | 5.89 | 5.95 | 00:00:00 | | 2005-01-07 | 1,311,000 | 5.95 | 5.98 | 5.87 | 5.89 | 00:00:00 | | 2005-01-10 | 2,040,000 | 5.89 | 5.89 | 5.73 | 5.76 | 00:00:00 | | 2005-01-11 | 736,000 | 5.74 | 5.75 | 5.61 | 5.65 | 00:00:00 | | 2005-01-12 | 3,153,000 | 5.70 | 5.70 | 5.55 | 5.69 | 00:00:00 | | 2005-01-13 | 1,608,000 | 5.72 | 5.80 | 5.68 | 5.69 | 00:00:00 | | 2005-01-14 | 3,490,000 | 5.68 | 5.70 | 5.45 | 5.46 | 00:00:00 | | 2005-01-17 | 4,320,000 | 5.47 | 5.47 | 5.31 | 5.35 | 00:00:00 | | 2005-01-18 | 3,905,000 | 5.30 | 5.32 | 5.21 | 5.22 | 00:00:00 | | 2005-01-19 | 2,169,000 | 5.23 | 5.33 | 5.23 | 5.32 | 00:00:00 | | 2005-01-20 | 3,214,000 | 5.28 | 5.28 | 5.05 | 5.16 | 00:00:00 | | 2005-01-21 | 3,258,000 | 5.19 | 5.19 | 5.01 | 5.08 | 00:00:00 | | 2005-01-24 | 1,562,000 | 5.23 | 5.24 | 5.05 | 5.23 | 00:00:00 | | 2005-01-25 | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 00:00:00 | | 2005-01-26 | 3,400,000 | 5.29 | 5.30 | 5.12 | 5.12 | 00:00:00 | | 2005-01-27 | 2,912,000 | 5.15 | 5.15 | 5.03 | 5.05 | 00:00:00 | | 2005-01-28 | 4,100,000 | 5.02 | 5.06 | 4.95 | 5.00 | 00:00:00 | | 2005-01-31 | 1,785,000 | 5.05 | 5.10 | 4.94 | 5.03 | 00:00:00 | | 2005-02-01 | 2,636,000 | 5.09 | 5.10 | 4.99 | 5.00 | 00:00:00 | | 2005-02-02 | 2,931,000 | 5.02 | 5.07 | 5.01 | 5.06 | 00:00:00 | | 2005-02-03 | 3,495,000 | 5.10 | 5.18 | 5.08 | 5.18 | 00:00:00 | | 2005-02-04 | 4,535,000 | 5.19 | 5.23 | 5.14 | 5.17 | 00:00:00 | | 2005-02-07 | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 00:00:00 | | 2005-02-08 | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 00:00:00 | | 2005-02-09 | 1,708,000 | 5.20 | 5.23 | 5.15 | 5.18 | 00:00:00 | | 2005-02-10 | 2,875,000 | 5.18 | 5.23 | 5.18 | 5.20 | 00:00:00 | | 2005-02-11 | 2,945,000 | 5.20 | 5.24 | 5.18 | 5.23 | 00:00:00 | | 2005-02-14 | 2,835,000 | 5.24 | 5.24 | 5.12 | 5.14 | 00:00:00 | | 2005-02-15 | 7,331,000 | 5.07 | 5.07 | 4.80 | 4.98 | 00:00:00 | | 2005-02-16 | 5,899,000 | 5.02 | 5.02 | 4.86 | 4.91 | 00:00:00 | | 2005-02-17 | 4,914,000 | 4.91 | 5.00 | 4.87 | 4.87 | 00:00:00 | | 2005-02-18 | 4,671,000 | 4.90 | 4.92 | 4.84 | 4.86 | 00:00:00 | | 2005-02-21 | 3,295,000 | 4.89 | 4.91 | 4.84 | 4.90 | 00:00:00 | | 2005-02-22 | 4,223,000 | 4.90 | 4.97 | 4.84 | 4.84 | 00:00:00 | | 2005-02-23 | 3,512,000 | 4.86 | 4.94 | 4.76 | 4.79 | 00:00:00 | | 2005-02-24 | 8,988,000 | 4.88 | 4.90 | 4.78 | 4.86 | 00:00:00 | | 2005-02-25 | 6,099,000 | 4.90 | 4.97 | 4.84 | 4.95 | 00:00:00 | | 2005-02-28 | 3,272,000 | 4.96 | 5.03 | 4.89 | 4.94 | 00:00:00 | | 2005-03-01 | 1,884,000 | 4.90 | 4.97 | 4.90 | 4.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
