|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 2,113,800 | 16.97 | 17.77 | 16.93 | 17.69 | 00:00:00 | | 2005-01-25 | 0 | 17.69 | 17.69 | 17.69 | 17.69 | 00:00:00 | | 2005-01-26 | 3,282,900 | 17.98 | 18.40 | 17.40 | 17.80 | 00:00:00 | | 2005-01-27 | 3,435,900 | 17.51 | 17.57 | 16.87 | 17.17 | 00:00:00 | | 2005-01-28 | 2,193,300 | 17.25 | 17.25 | 16.80 | 17.13 | 00:00:00 | | 2005-01-31 | 783,000 | 17.25 | 17.48 | 17.23 | 17.47 | 00:00:00 | | 2005-02-01 | 2,494,800 | 17.47 | 17.62 | 17.23 | 17.57 | 00:00:00 | | 2005-02-02 | 3,213,000 | 17.61 | 18.06 | 17.60 | 18.03 | 00:00:00 | | 2005-02-03 | 2,484,900 | 18.00 | 18.13 | 17.80 | 18.06 | 00:00:00 | | 2005-02-04 | 1,455,300 | 18.07 | 18.60 | 17.97 | 18.60 | 00:00:00 | | 2005-02-07 | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 00:00:00 | | 2005-02-08 | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 00:00:00 | | 2005-02-09 | 2,125,200 | 18.93 | 19.10 | 17.97 | 18.87 | 00:00:00 | | 2005-02-10 | 3,245,100 | 18.83 | 19.05 | 18.36 | 18.93 | 00:00:00 | | 2005-02-11 | 2,034,900 | 18.90 | 19.17 | 18.83 | 19.00 | 00:00:00 | | 2005-02-14 | 2,160,000 | 18.85 | 19.23 | 18.44 | 18.64 | 00:00:00 | | 2005-02-15 | 3,976,200 | 18.33 | 19.00 | 18.20 | 18.95 | 00:00:00 | | 2005-02-16 | 4,635,000 | 18.78 | 19.50 | 18.62 | 19.50 | 00:00:00 | | 2005-02-17 | 6,139,800 | 19.60 | 20.26 | 19.60 | 20.20 | 00:00:00 | | 2005-02-18 | 4,746,300 | 20.21 | 20.90 | 20.03 | 20.42 | 00:00:00 | | 2005-02-21 | 2,399,400 | 20.43 | 20.71 | 20.10 | 20.33 | 00:00:00 | | 2005-02-22 | 7,239,600 | 21.33 | 21.54 | 20.20 | 20.57 | 00:00:00 | | 2005-02-23 | 3,097,500 | 20.80 | 20.80 | 20.53 | 20.64 | 00:00:00 | | 2005-02-24 | 6,896,700 | 20.97 | 22.40 | 20.97 | 22.40 | 00:00:00 | | 2005-02-25 | 5,654,400 | 22.32 | 23.33 | 22.05 | 22.30 | 00:00:00 | | 2005-02-28 | 1,939,500 | 22.33 | 22.75 | 21.73 | 22.40 | 00:00:00 | | 2005-03-01 | 3,550,800 | 23.00 | 23.27 | 21.87 | 21.95 | 00:00:00 | | 2005-03-02 | 4,002,000 | 21.96 | 22.33 | 21.53 | 22.17 | 00:00:00 | | 2005-03-03 | 2,481,600 | 22.70 | 22.90 | 22.20 | 22.47 | 00:00:00 | | 2005-03-04 | 3,152,700 | 22.38 | 23.27 | 22.25 | 23.27 | 00:00:00 | | 2005-03-07 | 2,516,400 | 23.35 | 23.90 | 23.00 | 23.20 | 00:00:00 | | 2005-03-08 | 3,010,500 | 23.16 | 23.20 | 22.70 | 23.02 | 00:00:00 | | 2005-03-09 | 3,907,200 | 22.63 | 22.82 | 22.10 | 22.29 | 00:00:00 | | 2005-03-10 | 2,958,000 | 22.14 | 22.25 | 21.57 | 21.93 | 00:00:00 | | 2005-03-11 | 2,247,000 | 22.33 | 22.57 | 21.67 | 21.70 | 00:00:00 | | 2005-03-14 | 2,551,500 | 21.53 | 22.00 | 20.50 | 21.67 | 00:00:00 | | 2005-03-15 | 2,182,200 | 21.83 | 21.97 | 21.33 | 21.52 | 00:00:00 | | 2005-03-16 | 4,154,400 | 21.53 | 21.90 | 21.23 | 21.50 | 00:00:00 | | 2005-03-17 | 2,800,500 | 21.20 | 22.23 | 21.17 | 22.22 | 00:00:00 | | 2005-03-18 | 2,098,800 | 22.30 | 22.40 | 21.60 | 21.72 | 00:00:00 | | 2005-03-21 | 2,011,800 | 21.72 | 22.00 | 21.45 | 21.51 | 00:00:00 | | 2005-03-22 | 3,214,200 | 21.90 | 22.40 | 21.23 | 21.23 | 00:00:00 | | 2005-03-23 | 2,574,900 | 21.34 | 21.74 | 20.77 | 20.93 | 00:00:00 | | 2005-03-24 | 3,539,100 | 21.33 | 21.67 | 21.17 | 21.22 | 00:00:00 | | 2005-03-25 | 0 | 21.22 | 21.22 | 21.22 | 21.22 | 00:00:00 | | 2005-03-28 | 2,530,800 | 21.33 | 21.45 | 20.04 | 20.66 | 00:00:00 | | 2005-03-29 | 3,235,200 | 20.93 | 21.16 | 19.55 | 19.97 | 00:00:00 | | 2005-03-30 | 2,929,200 | 20.28 | 20.94 | 19.67 | 20.60 | 00:00:00 | | 2005-03-31 | 3,215,400 | 20.70 | 21.19 | 20.50 | 21.10 | 00:00:00 | | 2005-04-01 | 1,907,100 | 21.40 | 21.63 | 21.20 | 21.48 | 00:00:00 | | 2005-04-04 | 1,760,700 | 21.42 | 21.50 | 20.92 | 21.03 | 00:00:00 | | 2005-04-05 | 2,807,400 | 21.13 | 21.26 | 20.18 | 20.23 | 00:00:00 | | 2005-04-06 | 2,899,500 | 20.34 | 20.40 | 19.63 | 19.63 | 00:00:00 | | 2005-04-07 | 3,321,300 | 19.93 | 20.03 | 19.25 | 20.03 | 00:00:00 | | 2005-04-08 | 3,553,200 | 19.98 | 20.00 | 18.93 | 19.00 | 00:00:00 | | 2005-04-11 | 2,565,300 | 19.11 | 19.23 | 18.17 | 18.17 | 00:00:00 | | 2005-04-12 | 2,853,300 | 18.13 | 18.77 | 17.88 | 18.57 | 00:00:00 | | 2005-04-13 | 3,808,800 | 18.33 | 18.98 | 17.90 | 18.15 | 00:00:00 | | 2005-04-14 | 4,514,700 | 18.10 | 18.13 | 16.84 | 16.97 | 00:00:00 | | 2005-04-15 | 5,106,300 | 16.75 | 17.50 | 16.75 | 17.50 | 00:00:00 | | 2005-04-18 | 3,098,400 | 17.50 | 17.80 | 17.17 | 17.73 | 00:00:00 | | 2005-04-19 | 2,550,600 | 17.97 | 18.25 | 17.83 | 18.16 | 00:00:00 | | 2005-04-20 | 2,102,100 | 17.87 | 18.47 | 17.77 | 17.77 | 00:00:00 | | 2005-04-21 | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 00:00:00 | | 2005-04-22 | 1,502,700 | 17.97 | 17.97 | 17.57 | 17.62 | 00:00:00 | | 2005-04-25 | 2,460,900 | 17.85 | 18.40 | 17.60 | 18.37 | 00:00:00 | | 2005-04-26 | 7,584,600 | 18.30 | 19.13 | 18.30 | 18.67 | 00:00:00 | | 2005-04-27 | 3,663,300 | 18.63 | 19.00 | 18.28 | 18.48 | 00:00:00 | | 2005-04-28 | 4,685,700 | 18.37 | 18.57 | 17.70 | 17.91 | 00:00:00 | | 2005-04-29 | 4,176,900 | 18.30 | 18.52 | 17.75 | 18.39 | 00:00:00 | | 2005-05-02 | 5,861,400 | 15.53 | 15.53 | 14.95 | 15.00 | 00:00:00 | | 2005-05-03 | 4,137,300 | 15.02 | 15.32 | 14.90 | 15.17 | 00:00:00 | | 2005-05-04 | 3,199,800 | 15.32 | 15.53 | 15.14 | 15.38 | 00:00:00 | | 2005-05-05 | 3,755,700 | 15.44 | 15.70 | 15.07 | 15.17 | 00:00:00 | | 2005-05-06 | 2,654,400 | 15.70 | 15.71 | 15.27 | 15.70 | 00:00:00 | | 2005-05-09 | 2,192,400 | 15.70 | 15.77 | 15.42 | 15.43 | 00:00:00 | | 2005-05-10 | 3,417,300 | 15.47 | 15.56 | 14.60 | 14.77 | 00:00:00 | | 2005-05-11 | 4,714,800 | 14.77 | 15.12 | 14.53 | 14.73 | 00:00:00 | | 2005-05-12 | 6,082,500 | 14.74 | 14.95 | 13.67 | 14.00 | 00:00:00 | | 2005-05-13 | 7,020,000 | 14.23 | 14.23 | 13.09 | 13.63 | 00:00:00 | | 2005-05-16 | 3,861,600 | 13.73 | 13.90 | 13.34 | 13.67 | 00:00:00 | | 2005-05-17 | 2,404,200 | 13.63 | 13.66 | 13.33 | 13.57 | 00:00:00 | | 2005-05-18 | 3,919,200 | 14.21 | 14.33 | 13.67 | 14.07 | 00:00:00 | | 2005-05-19 | 2,312,100 | 13.95 | 13.95 | 13.51 | 13.73 | 00:00:00 | | 2005-05-20 | 1,416,000 | 13.83 | 13.91 | 13.58 | 13.75 | 00:00:00 | | 2005-05-23 | 2,284,500 | 13.75 | 13.77 | 13.25 | 13.50 | 00:00:00 | | 2005-05-24 | 5,792,100 | 13.34 | 13.76 | 13.17 | 13.73 | 00:00:00 | | 2005-05-25 | 5,334,000 | 13.76 | 13.83 | 13.20 | 13.22 | 00:00:00 | | 2005-05-26 | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 00:00:00 | | 2005-05-27 | 3,745,200 | 13.42 | 13.83 | 13.37 | 13.83 | 00:00:00 | | 2005-05-30 | 1,268,100 | 13.83 | 14.46 | 13.74 | 14.23 | 00:00:00 | | 2005-05-31 | 4,572,900 | 14.17 | 14.60 | 14.03 | 14.23 | 00:00:00 | | 2005-06-01 | 3,008,400 | 14.27 | 14.65 | 14.13 | 14.37 | 00:00:00 | | 2005-06-02 | 4,402,200 | 14.60 | 14.81 | 14.37 | 14.81 | 00:00:00 | | 2005-06-03 | 1,884,900 | 14.80 | 14.97 | 14.52 | 14.52 | 00:00:00 | | 2005-06-06 | 2,821,800 | 14.23 | 14.52 | 13.71 | 13.90 | 00:00:00 | | 2005-06-07 | 3,094,200 | 13.76 | 14.12 | 13.32 | 13.67 | 00:00:00 | | 2005-06-08 | 4,069,800 | 13.97 | 14.00 | 13.30 | 13.40 | 00:00:00 | | 2005-06-09 | 2,813,700 | 13.20 | 13.40 | 13.07 | 13.33 | 00:00:00 | | 2005-06-10 | 3,394,200 | 13.47 | 13.73 | 13.23 | 13.47 | 00:00:00 | | 2005-06-13 | 1,898,400 | 13.72 | 13.83 | 13.29 | 13.46 | 00:00:00 | | 2005-06-14 | 5,139,000 | 13.46 | 14.13 | 12.94 | 14.13 | 00:00:00 | | 2005-06-15 | 2,355,300 | 13.80 | 13.84 | 13.40 | 13.80 | 00:00:00 | | 2005-06-16 | 2,537,100 | 14.10 | 14.37 | 14.07 | 14.33 | 00:00:00 | | 2005-06-17 | 2,756,700 | 14.47 | 14.67 | 14.31 | 14.47 | 00:00:00 | | 2005-06-20 | 1,424,700 | 14.40 | 14.43 | 14.10 | 14.30 | 00:00:00 | | 2005-06-21 | 2,781,000 | 14.27 | 14.27 | 13.80 | 14.08 | 00:00:00 | | 2005-06-22 | 1,825,500 | 14.13 | 14.13 | 13.67 | 13.81 | 00:00:00 | | 2005-06-23 | 1,743,900 | 13.67 | 13.87 | 13.20 | 13.30 | 00:00:00 | | 2005-06-24 | 1,707,600 | 13.30 | 13.42 | 13.10 | 13.30 | 00:00:00 | | 2005-06-27 | 1,980,900 | 13.21 | 13.30 | 12.80 | 13.07 | 00:00:00 | | 2005-06-28 | 2,104,500 | 13.17 | 13.43 | 13.13 | 13.17 | 00:00:00 | | 2005-06-29 | 2,573,400 | 13.24 | 13.43 | 12.87 | 12.97 | 00:00:00 | | 2005-06-30 | 2,679,300 | 12.95 | 13.00 | 12.55 | 12.63 | 00:00:00 | | 2005-07-01 | 1,059,000 | 12.58 | 12.87 | 12.58 | 12.67 | 00:00:00 | | 2005-07-04 | 645,600 | 12.58 | 12.67 | 12.42 | 12.42 | 00:00:00 | | 2005-07-05 | 2,364,900 | 12.38 | 12.65 | 12.09 | 12.20 | 00:00:00 | | 2005-07-06 | 3,487,500 | 12.15 | 12.46 | 11.73 | 12.20 | 00:00:00 | | 2005-07-07 | 3,056,700 | 12.00 | 12.10 | 11.78 | 11.93 | 00:00:00 | | 2005-07-08 | 2,266,200 | 11.96 | 12.16 | 11.87 | 11.87 | 00:00:00 | | 2005-07-11 | 1,797,000 | 12.06 | 12.55 | 11.93 | 12.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
