|
SID NACIONAL-ON - [Ticker: CSNA3.SA] | | Last Trade | 8.24 | Last Trade Time | 2017-11-01 - 21:35:00 | Variation | -0.19 (-2.25%) | Open | 8.65 | High | 8.70 | Low | 8.22 | Volume | 10,240,300 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 8.23 x 0 - 8.24 x 0 | Former Close | 8.43 | 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 | CSNA3.SA quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-02-23 | 0 | 58.63 | 58.63 | 58.63 | 58.63 | 00:00:00 | 2004-02-24 | 0 | 58.63 | 58.63 | 58.63 | 58.63 | 00:00:00 | 2004-02-25 | 190,200,000 | 58.05 | 59.95 | 58.05 | 59.95 | 00:00:00 | 2004-02-26 | 348,600,000 | 57.00 | 59.27 | 57.00 | 59.17 | 00:00:00 | 2004-02-27 | 569,100,000 | 59.00 | 62.33 | 59.00 | 62.00 | 00:00:00 | 2004-03-01 | 627,900,000 | 62.33 | 64.00 | 61.63 | 63.03 | 00:00:00 | 2004-03-02 | 627,000,000 | 62.65 | 63.60 | 60.72 | 63.00 | 00:00:00 | 2004-03-03 | 726,600,000 | 63.00 | 65.17 | 62.67 | 65.00 | 00:00:00 | 2004-03-04 | 697,800,000 | 65.07 | 67.17 | 64.00 | 65.43 | 00:00:00 | 2004-03-05 | 660,000,000 | 66.27 | 67.50 | 65.00 | 67.33 | 00:00:00 | 2004-03-08 | 462,900,000 | 67.83 | 69.33 | 65.33 | 66.50 | 00:00:00 | 2004-03-09 | 1,305,000,000 | 67.00 | 69.97 | 63.57 | 69.63 | 00:00:00 | 2004-03-10 | 1,451,100,000 | 67.00 | 67.67 | 63.67 | 63.67 | 00:00:00 | 2004-03-11 | 1,108,800,000 | 63.33 | 65.96 | 60.01 | 60.67 | 00:00:00 | 2004-03-12 | 809,700,000 | 61.87 | 64.17 | 60.76 | 64.00 | 00:00:00 | 2004-03-15 | 1,018,500,000 | 64.33 | 65.00 | 61.50 | 61.83 | 00:00:00 | 2004-03-16 | 292,200,000 | 62.40 | 62.83 | 61.40 | 62.16 | 00:00:00 | 2004-03-17 | 1,034,100,000 | 62.77 | 63.20 | 62.28 | 63.00 | 00:00:00 | 2004-03-18 | 447,900,000 | 63.67 | 63.99 | 61.94 | 63.99 | 00:00:00 | 2004-03-19 | 377,400,000 | 63.99 | 65.00 | 63.33 | 63.83 | 00:00:00 | 2004-03-22 | 387,900,000 | 62.56 | 63.06 | 60.86 | 61.33 | 00:00:00 | 2004-03-23 | 378,600,000 | 61.67 | 61.90 | 60.50 | 60.79 | 00:00:00 | 2004-03-24 | 741,600,000 | 60.52 | 61.99 | 59.17 | 61.00 | 00:00:00 | 2004-03-25 | 707,700,000 | 61.63 | 63.34 | 60.34 | 62.33 | 00:00:00 | 2004-03-26 | 610,500,000 | 62.33 | 64.98 | 62.00 | 64.33 | 00:00:00 | 2004-03-29 | 402,600,000 | 64.90 | 65.67 | 64.67 | 64.73 | 00:00:00 | 2004-03-30 | 481,500,000 | 65.17 | 66.00 | 64.67 | 65.53 | 00:00:00 | 2004-03-31 | 424,200,000 | 65.53 | 66.67 | 65.18 | 66.30 | 00:00:00 | 2004-04-01 | 319,500,000 | 66.67 | 67.33 | 66.52 | 66.95 | 00:00:00 | 2004-04-02 | 483,600,000 | 67.17 | 68.19 | 67.17 | 68.17 | 00:00:00 | 2004-04-05 | 298,800,000 | 67.69 | 68.33 | 67.69 | 68.33 | 00:00:00 | 2004-04-06 | 353,700,000 | 67.86 | 68.17 | 66.53 | 67.67 | 00:00:00 | 2004-04-07 | 276,900,000 | 66.47 | 67.00 | 65.50 | 65.65 | 00:00:00 | 2004-04-08 | 492,600,000 | 65.90 | 66.10 | 63.35 | 64.90 | 00:00:00 | 2004-04-09 | 0 | 64.90 | 64.90 | 64.90 | 64.90 | 00:00:00 | 2004-04-12 | 676,500,000 | 65.55 | 65.55 | 63.97 | 64.67 | 00:00:00 | 2004-04-13 | 523,200,000 | 65.54 | 65.67 | 63.54 | 63.60 | 00:00:00 | 2004-04-14 | 743,100,000 | 64.17 | 64.17 | 61.87 | 62.33 | 00:00:00 | 2004-04-15 | 1,034,100,000 | 62.33 | 62.33 | 58.67 | 59.83 | 00:00:00 | 2004-04-16 | 453,600,000 | 59.83 | 60.00 | 58.83 | 59.50 | 00:00:00 | 2004-04-19 | 577,200,000 | 59.77 | 59.77 | 57.33 | 57.67 | 00:00:00 | 2004-04-20 | 748,500,000 | 57.35 | 57.35 | 55.63 | 55.83 | 00:00:00 | 2004-04-21 | 0 | 55.83 | 55.83 | 55.83 | 55.83 | 00:00:00 | 2004-04-22 | 1,147,200,000 | 55.17 | 55.17 | 53.00 | 54.67 | 00:00:00 | 2004-04-23 | 0 | 54.67 | 54.67 | 54.67 | 54.67 | 00:00:00 | 2004-04-26 | 346,500,000 | 57.32 | 58.67 | 55.99 | 56.98 | 00:00:00 | 2004-04-27 | 335,400,000 | 56.73 | 57.80 | 56.50 | 57.07 | 00:00:00 | 2004-04-28 | 956,100,000 | 57.10 | 57.67 | 53.17 | 54.33 | 00:00:00 | 2004-04-29 | 1,200,900,000 | 54.67 | 54.83 | 50.77 | 52.00 | 00:00:00 | 2004-04-30 | 1,146,600,000 | 49.67 | 49.67 | 46.11 | 46.50 | 00:00:00 | 2004-05-03 | 919,200,000 | 46.50 | 46.50 | 43.67 | 45.33 | 00:00:00 | 2004-05-04 | 977,100,000 | 47.00 | 48.50 | 46.67 | 48.50 | 00:00:00 | 2004-05-05 | 403,800,000 | 49.00 | 49.33 | 47.20 | 48.27 | 00:00:00 | 2004-05-06 | 1,113,900,000 | 47.49 | 47.49 | 45.00 | 45.00 | 00:00:00 | 2004-05-07 | 1,010,400,000 | 44.33 | 44.33 | 42.60 | 43.20 | 00:00:00 | 2004-05-10 | 1,080,600,000 | 41.98 | 42.17 | 38.83 | 39.83 | 00:00:00 | 2004-05-11 | 1,162,500,000 | 40.51 | 43.00 | 40.51 | 42.33 | 00:00:00 | 2004-05-12 | 1,316,400,000 | 42.34 | 42.83 | 39.33 | 41.33 | 00:00:00 | 2004-05-13 | 793,500,000 | 41.33 | 42.17 | 39.41 | 41.75 | 00:00:00 | 2004-05-14 | 640,200,000 | 42.23 | 42.83 | 40.67 | 40.93 | 00:00:00 | 2004-05-17 | 626,100,000 | 39.97 | 40.67 | 38.74 | 40.67 | 00:00:00 | 2004-05-18 | 813,300,000 | 41.27 | 44.46 | 40.71 | 44.33 | 00:00:00 | 2004-05-19 | 1,176,600,000 | 45.33 | 47.26 | 45.33 | 46.50 | 00:00:00 | 2004-05-20 | 714,300,000 | 45.01 | 46.99 | 44.33 | 45.89 | 00:00:00 | 2004-05-21 | 559,500,000 | 45.83 | 46.67 | 45.00 | 46.67 | 00:00:00 | 2004-05-24 | 342,900,000 | 47.30 | 48.64 | 46.60 | 47.33 | 00:00:00 | 2004-05-25 | 453,900,000 | 47.62 | 47.63 | 46.60 | 47.33 | 00:00:00 | 2004-05-26 | 497,100,000 | 47.33 | 47.75 | 46.35 | 47.60 | 00:00:00 | 2004-05-27 | 968,700,000 | 47.67 | 49.33 | 47.67 | 48.77 | 00:00:00 | 2004-05-28 | 700,500,000 | 49.17 | 49.33 | 47.61 | 48.00 | 00:00:00 | 2004-05-31 | 434,100 | 12.17 | 12.17 | 11.75 | 12.17 | 00:00:00 | 2004-06-01 | 1,291,800 | 12.07 | 12.30 | 11.83 | 12.20 | 00:00:00 | 2004-06-02 | 3,181,500 | 12.33 | 12.67 | 12.02 | 12.28 | 00:00:00 | 2004-06-03 | 2,934,000 | 12.25 | 12.30 | 12.02 | 12.30 | 00:00:00 | 2004-06-04 | 1,805,700 | 12.50 | 12.57 | 12.25 | 12.57 | 00:00:00 | 2004-06-07 | 2,515,500 | 12.57 | 12.80 | 12.57 | 12.67 | 00:00:00 | 2004-06-08 | 3,908,100 | 12.67 | 12.80 | 12.37 | 12.47 | 00:00:00 | 2004-06-09 | 2,456,100 | 12.50 | 12.60 | 11.85 | 12.15 | 00:00:00 | 2004-06-10 | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 00:00:00 | 2004-06-11 | 703,200 | 12.15 | 12.33 | 12.02 | 12.33 | 00:00:00 | 2004-06-14 | 4,104,600 | 12.23 | 12.23 | 11.77 | 11.82 | 00:00:00 | 2004-06-15 | 2,036,100 | 12.00 | 12.17 | 11.68 | 11.99 | 00:00:00 | 2004-06-16 | 3,000,900 | 12.03 | 12.23 | 11.54 | 12.23 | 00:00:00 | 2004-06-17 | 2,322,000 | 11.87 | 12.31 | 11.83 | 12.07 | 00:00:00 | 2004-06-18 | 2,107,200 | 11.83 | 12.17 | 11.63 | 11.78 | 00:00:00 | 2004-06-21 | 2,035,500 | 11.90 | 12.05 | 11.47 | 11.55 | 00:00:00 | 2004-06-22 | 2,746,500 | 11.34 | 11.73 | 11.10 | 11.21 | 00:00:00 | 2004-06-23 | 4,340,100 | 11.40 | 11.85 | 11.17 | 11.83 | 00:00:00 | 2004-06-24 | 5,865,600 | 11.95 | 12.08 | 11.85 | 11.93 | 00:00:00 | 2004-06-25 | 2,519,100 | 11.83 | 12.34 | 11.83 | 12.17 | 00:00:00 | 2004-06-28 | 1,905,900 | 12.30 | 12.45 | 11.72 | 11.77 | 00:00:00 | 2004-06-29 | 3,620,100 | 11.83 | 12.63 | 11.83 | 12.57 | 00:00:00 | 2004-06-30 | 7,587,900 | 12.63 | 12.63 | 12.20 | 12.63 | 00:00:00 | 2004-07-01 | 1,629,900 | 12.50 | 12.60 | 12.33 | 12.54 | 00:00:00 | 2004-07-02 | 3,017,700 | 12.63 | 12.94 | 12.54 | 12.93 | 00:00:00 | 2004-07-05 | 2,441,700 | 12.93 | 13.20 | 12.90 | 13.17 | 00:00:00 | 2004-07-06 | 2,463,000 | 12.84 | 13.03 | 12.57 | 12.68 | 00:00:00 | 2004-07-07 | 1,875,900 | 12.78 | 12.96 | 12.37 | 12.68 | 00:00:00 | 2004-07-08 | 2,248,500 | 12.70 | 12.80 | 12.41 | 12.80 | 00:00:00 | 2004-07-09 | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 00:00:00 | 2004-07-12 | 3,235,500 | 12.90 | 13.17 | 12.90 | 13.13 | 00:00:00 | 2004-07-13 | 3,972,300 | 13.13 | 13.66 | 13.13 | 13.63 | 00:00:00 | 2004-07-14 | 4,563,600 | 13.50 | 14.33 | 13.40 | 14.17 | 00:00:00 | 2004-07-15 | 2,773,200 | 14.31 | 14.55 | 14.01 | 14.07 | 00:00:00 | 2004-07-16 | 1,771,200 | 14.24 | 14.33 | 14.04 | 14.07 | 00:00:00 | 2004-07-19 | 1,133,100 | 14.05 | 14.05 | 13.68 | 13.84 | 00:00:00 | 2004-07-20 | 1,087,500 | 13.87 | 14.23 | 13.60 | 14.21 | 00:00:00 | 2004-07-21 | 1,390,800 | 14.23 | 14.33 | 13.60 | 13.80 | 00:00:00 | 2004-07-22 | 1,453,800 | 13.73 | 14.00 | 13.57 | 13.67 | 00:00:00 | 2004-07-23 | 1,875,300 | 13.67 | 14.07 | 13.48 | 13.65 | 00:00:00 | 2004-07-26 | 1,468,800 | 13.83 | 13.83 | 13.34 | 13.47 | 00:00:00 | 2004-07-27 | 1,348,200 | 13.50 | 14.13 | 13.50 | 14.13 | 00:00:00 | 2004-07-28 | 2,406,300 | 14.23 | 14.40 | 13.97 | 14.38 | 00:00:00 | 2004-07-29 | 2,713,800 | 14.51 | 14.65 | 14.18 | 14.33 | 00:00:00 | 2004-07-30 | 2,694,600 | 14.33 | 14.67 | 14.27 | 14.66 | 00:00:00 | 2004-08-02 | 1,627,500 | 14.65 | 15.00 | 14.37 | 14.90 | 00:00:00 | 2004-08-03 | 2,040,000 | 14.99 | 15.32 | 14.99 | 15.23 | 00:00:00 | 2004-08-04 | 4,668,000 | 15.23 | 15.49 | 14.90 | 15.17 | 00:00:00 | 2004-08-05 | 2,030,400 | 15.23 | 15.27 | 14.22 | 14.60 | 00:00:00 | 2004-08-06 | 1,663,200 | 14.52 | 14.92 | 14.13 | 14.92 | 00:00:00 | 2004-08-09 | 3,640,200 | 14.94 | 14.94 | 14.21 | 14.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|