|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 1,797,000 | 12.06 | 12.55 | 11.93 | 12.53 | 00:00:00 | | 2005-07-12 | 3,488,700 | 12.80 | 13.31 | 12.50 | 13.31 | 00:00:00 | | 2005-07-13 | 3,894,900 | 13.30 | 13.83 | 13.21 | 13.67 | 00:00:00 | | 2005-07-14 | 2,306,400 | 13.71 | 13.97 | 13.57 | 13.80 | 00:00:00 | | 2005-07-15 | 1,739,400 | 13.49 | 13.65 | 13.34 | 13.45 | 00:00:00 | | 2005-07-18 | 1,346,400 | 13.33 | 13.63 | 13.10 | 13.33 | 00:00:00 | | 2005-07-19 | 2,475,600 | 13.23 | 13.75 | 13.04 | 13.73 | 00:00:00 | | 2005-07-20 | 3,725,400 | 13.57 | 14.61 | 13.57 | 14.42 | 00:00:00 | | 2005-07-21 | 5,229,300 | 14.60 | 15.23 | 14.50 | 15.08 | 00:00:00 | | 2005-07-22 | 4,272,600 | 15.07 | 15.32 | 14.42 | 14.45 | 00:00:00 | | 2005-07-25 | 3,800,400 | 14.23 | 14.33 | 13.87 | 14.05 | 00:00:00 | | 2005-07-26 | 3,143,100 | 13.71 | 14.67 | 13.71 | 14.67 | 00:00:00 | | 2005-07-27 | 3,894,900 | 14.81 | 15.00 | 14.17 | 14.50 | 00:00:00 | | 2005-07-28 | 2,839,200 | 14.76 | 15.00 | 14.28 | 14.83 | 00:00:00 | | 2005-07-29 | 1,634,700 | 14.76 | 15.14 | 14.76 | 14.93 | 00:00:00 | | 2005-08-01 | 2,328,000 | 14.83 | 14.92 | 14.44 | 14.76 | 00:00:00 | | 2005-08-02 | 1,549,800 | 14.80 | 15.40 | 14.80 | 15.17 | 00:00:00 | | 2005-08-03 | 2,664,900 | 15.27 | 15.82 | 15.19 | 15.28 | 00:00:00 | | 2005-08-04 | 2,571,600 | 15.03 | 15.50 | 15.00 | 15.11 | 00:00:00 | | 2005-08-05 | 1,440,000 | 15.26 | 15.33 | 14.93 | 15.10 | 00:00:00 | | 2005-08-08 | 2,607,000 | 15.30 | 15.60 | 15.30 | 15.50 | 00:00:00 | | 2005-08-09 | 3,591,000 | 15.66 | 16.36 | 15.60 | 16.26 | 00:00:00 | | 2005-08-10 | 4,686,900 | 16.00 | 16.07 | 15.53 | 15.87 | 00:00:00 | | 2005-08-11 | 4,845,900 | 15.90 | 16.63 | 15.57 | 15.70 | 00:00:00 | | 2005-08-12 | 3,214,500 | 15.08 | 15.99 | 14.87 | 15.87 | 00:00:00 | | 2005-08-15 | 2,584,800 | 15.81 | 16.30 | 15.62 | 16.00 | 00:00:00 | | 2005-08-16 | 2,011,500 | 15.90 | 16.30 | 15.77 | 15.90 | 00:00:00 | | 2005-08-17 | 3,660,600 | 16.00 | 16.25 | 15.72 | 16.25 | 00:00:00 | | 2005-08-18 | 2,406,300 | 16.17 | 16.17 | 15.60 | 15.75 | 00:00:00 | | 2005-08-19 | 3,493,500 | 15.85 | 15.85 | 15.00 | 15.50 | 00:00:00 | | 2005-08-22 | 1,960,500 | 15.80 | 15.83 | 15.53 | 15.63 | 00:00:00 | | 2005-08-23 | 2,341,800 | 15.70 | 15.70 | 14.95 | 15.27 | 00:00:00 | | 2005-08-24 | 1,659,600 | 14.93 | 15.07 | 14.73 | 14.73 | 00:00:00 | | 2005-08-25 | 3,618,000 | 14.81 | 15.50 | 14.68 | 15.30 | 00:00:00 | | 2005-08-26 | 3,140,100 | 15.39 | 15.43 | 14.84 | 15.05 | 00:00:00 | | 2005-08-29 | 1,517,700 | 15.17 | 15.17 | 14.85 | 14.98 | 00:00:00 | | 2005-08-30 | 2,735,400 | 15.12 | 15.22 | 14.97 | 15.20 | 00:00:00 | | 2005-08-31 | 4,120,500 | 15.23 | 15.44 | 15.20 | 15.44 | 00:00:00 | | 2005-09-01 | 2,868,900 | 15.47 | 15.62 | 15.22 | 15.50 | 00:00:00 | | 2005-09-02 | 2,550,000 | 15.46 | 15.80 | 15.46 | 15.80 | 00:00:00 | | 2005-09-05 | 1,554,000 | 15.77 | 16.16 | 15.75 | 16.16 | 00:00:00 | | 2005-09-06 | 3,813,300 | 16.00 | 16.17 | 15.80 | 16.17 | 00:00:00 | | 2005-09-07 | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 00:00:00 | | 2005-09-08 | 2,312,400 | 16.13 | 16.33 | 16.03 | 16.33 | 00:00:00 | | 2005-09-09 | 2,885,700 | 16.24 | 16.49 | 16.18 | 16.47 | 00:00:00 | | 2005-09-12 | 2,115,600 | 16.35 | 16.45 | 16.07 | 16.30 | 00:00:00 | | 2005-09-13 | 2,095,200 | 16.33 | 16.33 | 16.03 | 16.03 | 00:00:00 | | 2005-09-14 | 1,779,900 | 16.04 | 16.25 | 15.93 | 16.13 | 00:00:00 | | 2005-09-15 | 2,429,400 | 16.25 | 16.73 | 16.25 | 16.50 | 00:00:00 | | 2005-09-16 | 4,062,300 | 16.55 | 17.47 | 16.55 | 17.37 | 00:00:00 | | 2005-09-19 | 2,231,100 | 17.42 | 17.83 | 17.26 | 17.43 | 00:00:00 | | 2005-09-20 | 2,868,300 | 17.53 | 17.80 | 17.27 | 17.27 | 00:00:00 | | 2005-09-21 | 3,698,700 | 17.28 | 17.90 | 16.68 | 17.59 | 00:00:00 | | 2005-09-22 | 2,304,000 | 17.67 | 17.83 | 17.08 | 17.34 | 00:00:00 | | 2005-09-23 | 1,979,100 | 17.50 | 17.80 | 17.39 | 17.73 | 00:00:00 | | 2005-09-26 | 1,626,600 | 17.83 | 17.93 | 17.17 | 17.17 | 00:00:00 | | 2005-09-27 | 2,028,900 | 17.17 | 17.42 | 16.73 | 16.99 | 00:00:00 | | 2005-09-28 | 1,527,900 | 17.28 | 17.53 | 17.14 | 17.34 | 00:00:00 | | 2005-09-29 | 1,013,400 | 17.52 | 17.52 | 17.00 | 17.21 | 00:00:00 | | 2005-09-30 | 1,200,600 | 17.21 | 17.33 | 16.93 | 17.26 | 00:00:00 | | 2005-10-03 | 2,313,300 | 17.15 | 17.43 | 17.15 | 17.17 | 00:00:00 | | 2005-10-04 | 3,407,700 | 17.22 | 17.33 | 16.18 | 16.43 | 00:00:00 | | 2005-10-05 | 3,486,600 | 16.33 | 16.33 | 15.43 | 15.43 | 00:00:00 | | 2005-10-06 | 3,421,800 | 15.14 | 15.58 | 14.75 | 14.75 | 00:00:00 | | 2005-10-07 | 2,047,500 | 15.05 | 15.66 | 14.97 | 15.39 | 00:00:00 | | 2005-10-10 | 2,406,000 | 15.50 | 15.77 | 15.43 | 15.47 | 00:00:00 | | 2005-10-11 | 1,927,800 | 15.64 | 15.72 | 15.23 | 15.46 | 00:00:00 | | 2005-10-12 | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 00:00:00 | | 2005-10-13 | 3,078,300 | 15.00 | 15.00 | 14.50 | 14.67 | 00:00:00 | | 2005-10-14 | 1,932,300 | 14.83 | 15.03 | 14.20 | 14.58 | 00:00:00 | | 2005-10-17 | 1,918,200 | 14.71 | 15.00 | 14.71 | 14.77 | 00:00:00 | | 2005-10-18 | 2,955,000 | 14.90 | 14.96 | 13.90 | 13.90 | 00:00:00 | | 2005-10-19 | 3,758,400 | 13.83 | 14.17 | 13.37 | 13.57 | 00:00:00 | | 2005-10-20 | 7,120,200 | 13.87 | 14.13 | 13.08 | 13.20 | 00:00:00 | | 2005-10-21 | 3,410,400 | 13.40 | 13.73 | 13.35 | 13.67 | 00:00:00 | | 2005-10-24 | 1,997,700 | 13.64 | 14.13 | 13.63 | 14.10 | 00:00:00 | | 2005-10-25 | 5,751,000 | 13.98 | 14.70 | 13.86 | 14.07 | 00:00:00 | | 2005-10-26 | 2,341,800 | 13.87 | 14.45 | 13.82 | 14.36 | 00:00:00 | | 2005-10-27 | 2,168,400 | 14.30 | 14.50 | 13.81 | 13.86 | 00:00:00 | | 2005-10-28 | 2,796,300 | 14.03 | 14.10 | 13.69 | 13.80 | 00:00:00 | | 2005-10-31 | 2,243,700 | 13.93 | 14.46 | 13.93 | 14.42 | 00:00:00 | | 2005-11-01 | 2,356,200 | 14.46 | 15.07 | 14.42 | 15.00 | 00:00:00 | | 2005-11-02 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2005-11-03 | 3,018,000 | 15.17 | 15.34 | 14.90 | 14.90 | 00:00:00 | | 2005-11-04 | 2,871,600 | 14.47 | 14.73 | 14.08 | 14.30 | 00:00:00 | | 2005-11-07 | 1,623,000 | 14.40 | 14.63 | 14.20 | 14.37 | 00:00:00 | | 2005-11-08 | 2,842,200 | 14.40 | 14.82 | 14.24 | 14.77 | 00:00:00 | | 2005-11-09 | 3,507,900 | 14.90 | 14.93 | 14.48 | 14.50 | 00:00:00 | | 2005-11-10 | 2,637,000 | 14.43 | 14.52 | 14.07 | 14.43 | 00:00:00 | | 2005-11-11 | 1,811,700 | 14.33 | 14.69 | 14.11 | 14.69 | 00:00:00 | | 2005-11-14 | 893,400 | 14.47 | 14.60 | 14.33 | 14.45 | 00:00:00 | | 2005-11-15 | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 00:00:00 | | 2005-11-16 | 2,841,900 | 14.45 | 14.58 | 14.17 | 14.45 | 00:00:00 | | 2005-11-17 | 2,526,300 | 14.58 | 15.32 | 14.58 | 15.18 | 00:00:00 | | 2005-11-18 | 4,716,300 | 15.25 | 15.50 | 15.06 | 15.50 | 00:00:00 | | 2005-11-21 | 1,791,300 | 15.52 | 15.71 | 15.22 | 15.24 | 00:00:00 | | 2005-11-22 | 3,312,900 | 15.06 | 15.27 | 14.75 | 15.10 | 00:00:00 | | 2005-11-23 | 2,993,100 | 15.26 | 15.67 | 15.05 | 15.53 | 00:00:00 | | 2005-11-24 | 1,198,800 | 15.50 | 15.63 | 15.24 | 15.33 | 00:00:00 | | 2005-11-25 | 1,527,900 | 15.33 | 15.42 | 15.18 | 15.22 | 00:00:00 | | 2005-11-28 | 2,550,300 | 15.33 | 15.50 | 14.90 | 14.90 | 00:00:00 | | 2005-11-29 | 1,419,000 | 14.93 | 15.27 | 14.83 | 15.22 | 00:00:00 | | 2005-11-30 | 2,931,900 | 14.93 | 15.43 | 14.90 | 15.33 | 00:00:00 | | 2005-12-01 | 4,133,400 | 15.51 | 16.05 | 15.47 | 15.85 | 00:00:00 | | 2005-12-02 | 2,967,900 | 16.00 | 16.13 | 15.63 | 15.63 | 00:00:00 | | 2005-12-05 | 1,608,600 | 15.47 | 15.83 | 15.34 | 15.47 | 00:00:00 | | 2005-12-06 | 3,780,000 | 16.20 | 16.23 | 15.83 | 16.20 | 00:00:00 | | 2005-12-07 | 2,619,000 | 15.93 | 16.22 | 15.67 | 15.93 | 00:00:00 | | 2005-12-08 | 3,608,700 | 15.93 | 16.16 | 15.87 | 15.93 | 00:00:00 | | 2005-12-09 | 2,331,600 | 16.10 | 16.13 | 15.72 | 16.10 | 00:00:00 | | 2005-12-12 | 2,316,900 | 16.10 | 16.28 | 15.95 | 16.10 | 00:00:00 | | 2005-12-13 | 2,553,000 | 16.38 | 16.43 | 16.02 | 16.38 | 00:00:00 | | 2005-12-14 | 4,520,700 | 16.35 | 16.73 | 16.17 | 16.35 | 00:00:00 | | 2005-12-15 | 4,097,400 | 16.15 | 16.50 | 15.99 | 16.15 | 00:00:00 | | 2005-12-16 | 1,211,700 | 16.23 | 16.40 | 16.17 | 16.23 | 00:00:00 | | 2005-12-19 | 2,413,500 | 16.05 | 16.33 | 16.03 | 16.05 | 00:00:00 | | 2005-12-20 | 1,889,100 | 16.17 | 16.17 | 15.83 | 16.17 | 00:00:00 | | 2005-12-21 | 3,087,000 | 16.63 | 16.67 | 16.17 | 16.63 | 00:00:00 | | 2005-12-22 | 1,936,800 | 16.63 | 16.81 | 16.33 | 16.63 | 00:00:00 | | 2005-12-23 | 1,315,200 | 16.67 | 16.83 | 16.50 | 16.67 | 00:00:00 | | 2005-12-26 | 599,400 | 16.81 | 16.82 | 16.59 | 16.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
