|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 599,400 | 16.81 | 16.82 | 16.59 | 16.81 | 00:00:00 | | 2005-12-27 | 2,751,900 | 16.70 | 16.87 | 16.40 | 16.70 | 00:00:00 | | 2005-12-28 | 2,054,400 | 16.59 | 16.68 | 16.28 | 16.59 | 00:00:00 | | 2005-12-29 | 1,536,600 | 16.77 | 16.77 | 16.45 | 16.77 | 00:00:00 | | 2005-12-30 | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 00:00:00 | | 2006-01-02 | 1,278,600 | 16.33 | 16.74 | 16.17 | 16.33 | 00:00:00 | | 2006-01-03 | 1,939,200 | 16.83 | 16.83 | 16.33 | 16.83 | 00:00:00 | | 2006-01-04 | 2,323,500 | 16.67 | 17.00 | 16.53 | 16.67 | 00:00:00 | | 2006-01-05 | 1,361,400 | 16.63 | 16.70 | 16.46 | 16.63 | 00:00:00 | | 2006-01-06 | 2,268,000 | 16.90 | 17.00 | 16.64 | 16.90 | 00:00:00 | | 2006-01-09 | 3,885,600 | 16.92 | 17.43 | 16.92 | 17.33 | 00:00:00 | | 2006-01-10 | 3,393,300 | 17.31 | 17.39 | 16.97 | 17.31 | 00:00:00 | | 2006-01-11 | 3,591,000 | 17.38 | 18.40 | 17.27 | 18.40 | 00:00:00 | | 2006-01-12 | 4,218,000 | 18.33 | 18.60 | 17.95 | 17.97 | 00:00:00 | | 2006-01-13 | 1,668,000 | 18.12 | 18.16 | 17.67 | 17.81 | 00:00:00 | | 2006-01-16 | 731,100 | 17.74 | 18.33 | 17.73 | 18.33 | 00:00:00 | | 2006-01-17 | 2,736,300 | 18.16 | 18.27 | 17.93 | 18.13 | 00:00:00 | | 2006-01-18 | 1,545,900 | 17.73 | 17.90 | 17.53 | 17.62 | 00:00:00 | | 2006-01-19 | 2,044,800 | 18.00 | 18.53 | 17.94 | 18.49 | 00:00:00 | | 2006-01-20 | 2,341,500 | 18.53 | 18.63 | 18.07 | 18.36 | 00:00:00 | | 2006-01-23 | 5,583,300 | 17.90 | 18.33 | 17.73 | 18.33 | 00:00:00 | | 2006-01-24 | 3,950,700 | 18.30 | 18.85 | 18.27 | 18.85 | 00:00:00 | | 2006-01-25 | 0 | 18.85 | 18.85 | 18.85 | 18.85 | 00:00:00 | | 2006-01-26 | 4,343,700 | 18.94 | 19.33 | 18.93 | 19.00 | 00:00:00 | | 2006-01-27 | 8,391,000 | 20.67 | 20.82 | 20.00 | 20.00 | 00:00:00 | | 2006-01-30 | 3,767,100 | 19.95 | 21.25 | 19.92 | 21.10 | 00:00:00 | | 2006-01-31 | 4,796,700 | 21.10 | 22.06 | 20.50 | 21.66 | 00:00:00 | | 2006-02-01 | 4,606,200 | 21.63 | 22.33 | 21.51 | 22.17 | 00:00:00 | | 2006-02-02 | 3,577,800 | 20.67 | 21.10 | 19.90 | 19.90 | 00:00:00 | | 2006-02-03 | 5,202,900 | 20.20 | 20.89 | 19.33 | 20.43 | 00:00:00 | | 2006-02-06 | 3,868,500 | 20.67 | 20.93 | 19.87 | 19.97 | 00:00:00 | | 2006-02-07 | 3,304,500 | 19.99 | 19.99 | 18.98 | 19.03 | 00:00:00 | | 2006-02-08 | 2,323,200 | 18.94 | 19.36 | 18.53 | 19.29 | 00:00:00 | | 2006-02-09 | 2,995,500 | 19.58 | 20.00 | 19.08 | 19.47 | 00:00:00 | | 2006-02-10 | 2,405,100 | 19.77 | 20.17 | 19.30 | 19.83 | 00:00:00 | | 2006-02-13 | 2,642,700 | 19.83 | 19.87 | 19.00 | 19.05 | 00:00:00 | | 2006-02-14 | 3,951,600 | 19.25 | 19.40 | 18.77 | 19.40 | 00:00:00 | | 2006-02-15 | 3,568,800 | 19.50 | 20.63 | 19.43 | 20.23 | 00:00:00 | | 2006-02-16 | 3,198,600 | 20.63 | 21.38 | 20.43 | 21.14 | 00:00:00 | | 2006-02-17 | 1,549,800 | 21.53 | 21.80 | 21.37 | 21.53 | 00:00:00 | | 2006-02-20 | 685,800 | 21.35 | 22.19 | 21.27 | 22.17 | 00:00:00 | | 2006-02-21 | 2,423,400 | 22.17 | 22.60 | 21.78 | 21.83 | 00:00:00 | | 2006-02-22 | 1,854,000 | 21.50 | 22.30 | 21.38 | 21.38 | 00:00:00 | | 2006-02-23 | 1,720,500 | 21.34 | 22.16 | 20.93 | 22.00 | 00:00:00 | | 2006-02-24 | 1,589,700 | 22.00 | 22.00 | 21.23 | 21.42 | 00:00:00 | | 2006-02-27 | 0 | 21.42 | 21.42 | 21.42 | 21.42 | 00:00:00 | | 2006-02-28 | 0 | 21.31 | 21.31 | 21.31 | 21.31 | 00:00:00 | | 2006-03-01 | 996,300 | 21.45 | 21.53 | 21.17 | 21.40 | 00:00:00 | | 2006-03-02 | 1,424,700 | 21.53 | 21.79 | 21.25 | 21.47 | 00:00:00 | | 2006-03-03 | 1,641,000 | 21.29 | 22.33 | 21.23 | 22.07 | 00:00:00 | | 2006-03-06 | 1,891,500 | 22.17 | 22.40 | 21.30 | 21.63 | 00:00:00 | | 2006-03-07 | 2,230,500 | 21.25 | 21.43 | 20.35 | 20.77 | 00:00:00 | | 2006-03-08 | 2,378,700 | 20.50 | 21.23 | 19.93 | 21.00 | 00:00:00 | | 2006-03-09 | 2,484,000 | 21.13 | 21.48 | 20.25 | 20.41 | 00:00:00 | | 2006-03-10 | 1,408,500 | 20.37 | 21.38 | 20.37 | 21.17 | 00:00:00 | | 2006-03-13 | 1,788,000 | 21.17 | 21.33 | 20.38 | 20.58 | 00:00:00 | | 2006-03-14 | 1,643,100 | 20.53 | 21.10 | 20.27 | 20.98 | 00:00:00 | | 2006-03-15 | 1,846,500 | 20.98 | 21.80 | 20.87 | 21.80 | 00:00:00 | | 2006-03-16 | 2,109,900 | 21.80 | 22.23 | 21.28 | 21.33 | 00:00:00 | | 2006-03-17 | 991,500 | 21.35 | 21.83 | 21.33 | 21.83 | 00:00:00 | | 2006-03-20 | 1,344,600 | 21.83 | 22.21 | 21.67 | 21.96 | 00:00:00 | | 2006-03-21 | 2,991,000 | 21.80 | 21.83 | 20.83 | 20.83 | 00:00:00 | | 2006-03-22 | 1,787,100 | 20.83 | 21.10 | 20.64 | 20.86 | 00:00:00 | | 2006-03-23 | 2,378,100 | 20.87 | 21.17 | 20.10 | 20.36 | 00:00:00 | | 2006-03-24 | 1,142,100 | 20.33 | 20.78 | 20.33 | 20.76 | 00:00:00 | | 2006-03-27 | 4,104,900 | 21.02 | 22.10 | 20.90 | 21.67 | 00:00:00 | | 2006-03-28 | 4,442,700 | 21.57 | 22.68 | 21.50 | 21.83 | 00:00:00 | | 2006-03-29 | 3,527,100 | 22.00 | 22.43 | 21.93 | 22.42 | 00:00:00 | | 2006-03-30 | 3,131,700 | 22.50 | 23.13 | 22.50 | 22.73 | 00:00:00 | | 2006-03-31 | 1,825,500 | 22.83 | 23.10 | 22.44 | 22.68 | 00:00:00 | | 2006-04-03 | 1,716,900 | 23.00 | 23.50 | 22.90 | 23.49 | 00:00:00 | | 2006-04-04 | 1,509,900 | 23.48 | 23.82 | 22.74 | 23.31 | 00:00:00 | | 2006-04-05 | 1,194,900 | 23.33 | 23.53 | 23.00 | 23.33 | 00:00:00 | | 2006-04-06 | 2,687,400 | 23.33 | 23.73 | 22.67 | 23.73 | 00:00:00 | | 2006-04-07 | 2,147,400 | 23.67 | 23.80 | 22.83 | 23.09 | 00:00:00 | | 2006-04-10 | 1,105,800 | 23.15 | 23.15 | 22.57 | 22.77 | 00:00:00 | | 2006-04-11 | 3,000,600 | 22.87 | 23.70 | 22.51 | 22.68 | 00:00:00 | | 2006-04-12 | 5,933,100 | 22.77 | 24.32 | 22.67 | 24.32 | 00:00:00 | | 2006-04-13 | 2,628,600 | 24.00 | 24.43 | 23.87 | 24.00 | 00:00:00 | | 2006-04-14 | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2006-04-17 | 1,653,600 | 24.01 | 24.27 | 23.77 | 24.17 | 00:00:00 | | 2006-04-18 | 1,602,300 | 24.33 | 25.03 | 24.33 | 25.00 | 00:00:00 | | 2006-04-19 | 1,853,400 | 25.00 | 25.50 | 24.73 | 25.50 | 00:00:00 | | 2006-04-20 | 1,993,500 | 25.27 | 25.47 | 24.47 | 24.95 | 00:00:00 | | 2006-04-21 | 0 | 24.95 | 24.95 | 24.95 | 24.95 | 00:00:00 | | 2006-04-24 | 1,586,100 | 25.00 | 25.17 | 24.17 | 24.55 | 00:00:00 | | 2006-04-25 | 1,642,800 | 24.57 | 24.67 | 24.05 | 24.17 | 00:00:00 | | 2006-04-26 | 1,886,700 | 24.33 | 24.64 | 24.17 | 24.60 | 00:00:00 | | 2006-04-27 | 2,797,200 | 24.12 | 24.23 | 23.67 | 23.73 | 00:00:00 | | 2006-04-28 | 3,045,300 | 23.93 | 24.57 | 23.73 | 24.43 | 00:00:00 | | 2006-05-01 | 0 | 24.43 | 24.43 | 24.43 | 24.43 | 00:00:00 | | 2006-05-02 | 2,376,300 | 24.00 | 24.72 | 23.77 | 24.50 | 00:00:00 | | 2006-05-03 | 2,301,900 | 24.50 | 24.67 | 24.21 | 24.53 | 00:00:00 | | 2006-05-04 | 2,397,300 | 24.53 | 24.83 | 24.37 | 24.80 | 00:00:00 | | 2006-05-05 | 1,969,200 | 24.73 | 25.80 | 24.73 | 25.50 | 00:00:00 | | 2006-05-08 | 1,910,100 | 25.73 | 25.87 | 24.97 | 25.50 | 00:00:00 | | 2006-05-09 | 2,998,800 | 25.33 | 25.42 | 24.73 | 24.92 | 00:00:00 | | 2006-05-10 | 1,699,500 | 24.84 | 25.13 | 24.40 | 25.13 | 00:00:00 | | 2006-05-11 | 1,897,500 | 25.33 | 25.43 | 24.24 | 24.78 | 00:00:00 | | 2006-05-12 | 1,269,300 | 24.34 | 24.67 | 23.91 | 24.17 | 00:00:00 | | 2006-05-15 | 2,700,000 | 23.73 | 24.07 | 23.02 | 23.33 | 00:00:00 | | 2006-05-16 | 2,415,600 | 23.67 | 24.01 | 22.85 | 23.34 | 00:00:00 | | 2006-05-17 | 2,534,700 | 23.15 | 23.67 | 22.67 | 23.13 | 00:00:00 | | 2006-05-18 | 2,587,500 | 23.25 | 23.37 | 22.17 | 22.33 | 00:00:00 | | 2006-05-19 | 4,086,600 | 22.83 | 23.37 | 22.10 | 22.65 | 00:00:00 | | 2006-05-22 | 3,635,400 | 22.26 | 22.42 | 21.07 | 22.17 | 00:00:00 | | 2006-05-23 | 2,141,100 | 22.17 | 22.80 | 21.53 | 21.99 | 00:00:00 | | 2006-05-24 | 4,302,000 | 21.93 | 22.00 | 20.97 | 21.67 | 00:00:00 | | 2006-05-25 | 2,484,000 | 21.99 | 23.17 | 21.73 | 23.17 | 00:00:00 | | 2006-05-26 | 4,470,300 | 23.87 | 24.49 | 23.53 | 24.16 | 00:00:00 | | 2006-05-29 | 2,628,000 | 24.00 | 24.42 | 23.83 | 23.85 | 00:00:00 | | 2006-05-30 | 2,763,600 | 23.20 | 23.75 | 22.96 | 22.97 | 00:00:00 | | 2006-05-31 | 2,971,200 | 23.14 | 23.73 | 22.70 | 22.73 | 00:00:00 | | 2006-06-01 | 1,826,700 | 23.20 | 23.92 | 22.67 | 23.40 | 00:00:00 | | 2006-06-02 | 2,493,300 | 24.27 | 24.27 | 23.24 | 23.70 | 00:00:00 | | 2006-06-05 | 1,753,800 | 23.67 | 23.67 | 22.34 | 22.53 | 00:00:00 | | 2006-06-06 | 2,064,600 | 22.34 | 22.53 | 21.89 | 22.53 | 00:00:00 | | 2006-06-07 | 2,167,800 | 22.80 | 22.98 | 21.50 | 21.50 | 00:00:00 | | 2006-06-08 | 2,897,700 | 21.20 | 22.12 | 20.55 | 21.83 | 00:00:00 | | 2006-06-09 | 1,914,000 | 22.24 | 22.67 | 21.67 | 21.68 | 00:00:00 | | 2006-06-12 | 1,866,300 | 21.67 | 21.99 | 20.66 | 20.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
