|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 1,866,300 | 21.67 | 21.99 | 20.66 | 20.66 | 00:00:00 | | 2006-06-13 | 2,084,400 | 20.33 | 20.67 | 19.79 | 19.90 | 00:00:00 | | 2006-06-14 | 3,504,600 | 20.03 | 20.53 | 18.78 | 19.70 | 00:00:00 | | 2006-06-15 | 0 | 19.70 | 19.70 | 19.70 | 19.70 | 00:00:00 | | 2006-06-16 | 1,190,700 | 20.50 | 21.17 | 20.07 | 20.78 | 00:00:00 | | 2006-06-19 | 1,926,900 | 21.07 | 21.23 | 20.20 | 20.48 | 00:00:00 | | 2006-06-20 | 1,346,100 | 20.50 | 20.72 | 20.17 | 20.18 | 00:00:00 | | 2006-06-21 | 2,578,500 | 20.18 | 21.66 | 19.73 | 21.30 | 00:00:00 | | 2006-06-22 | 1,043,400 | 21.30 | 21.43 | 20.93 | 21.27 | 00:00:00 | | 2006-06-23 | 1,215,000 | 21.01 | 21.67 | 20.93 | 21.57 | 00:00:00 | | 2006-06-26 | 1,798,200 | 21.20 | 21.73 | 20.93 | 20.93 | 00:00:00 | | 2006-06-27 | 934,200 | 20.98 | 21.60 | 20.98 | 21.13 | 00:00:00 | | 2006-06-28 | 974,100 | 21.17 | 21.78 | 21.17 | 21.70 | 00:00:00 | | 2006-06-29 | 1,464,000 | 21.78 | 23.13 | 21.78 | 23.13 | 00:00:00 | | 2006-06-30 | 2,236,200 | 23.13 | 23.67 | 23.13 | 23.17 | 00:00:00 | | 2006-07-03 | 1,028,700 | 23.37 | 23.90 | 23.33 | 23.84 | 00:00:00 | | 2006-07-04 | 778,200 | 23.90 | 24.10 | 23.71 | 23.87 | 00:00:00 | | 2006-07-05 | 2,093,400 | 23.50 | 23.91 | 23.10 | 23.43 | 00:00:00 | | 2006-07-06 | 2,025,300 | 23.50 | 24.07 | 23.38 | 23.45 | 00:00:00 | | 2006-07-07 | 1,696,800 | 23.83 | 23.83 | 22.70 | 23.00 | 00:00:00 | | 2006-07-10 | 870,300 | 23.00 | 23.53 | 22.90 | 23.17 | 00:00:00 | | 2006-07-11 | 1,635,300 | 23.23 | 23.75 | 22.67 | 23.70 | 00:00:00 | | 2006-07-12 | 1,322,100 | 23.68 | 23.93 | 23.37 | 23.52 | 00:00:00 | | 2006-07-13 | 2,240,100 | 23.17 | 23.17 | 22.33 | 22.33 | 00:00:00 | | 2006-07-14 | 1,177,500 | 22.50 | 22.63 | 22.09 | 22.53 | 00:00:00 | | 2006-07-17 | 1,304,700 | 22.04 | 22.79 | 22.04 | 22.04 | 00:00:00 | | 2006-07-18 | 1,771,800 | 22.47 | 22.60 | 22.15 | 22.53 | 00:00:00 | | 2006-07-19 | 1,579,200 | 22.79 | 23.93 | 22.53 | 23.93 | 00:00:00 | | 2006-07-20 | 1,610,700 | 23.10 | 24.20 | 22.81 | 22.84 | 00:00:00 | | 2006-07-21 | 2,626,500 | 23.00 | 23.23 | 21.83 | 22.23 | 00:00:00 | | 2006-07-24 | 2,245,200 | 22.47 | 22.67 | 22.10 | 22.38 | 00:00:00 | | 2006-07-25 | 2,259,900 | 22.27 | 23.26 | 22.18 | 23.00 | 00:00:00 | | 2006-07-26 | 1,484,700 | 23.25 | 23.37 | 22.77 | 23.00 | 00:00:00 | | 2006-07-27 | 2,391,000 | 23.17 | 23.33 | 22.89 | 23.13 | 00:00:00 | | 2006-07-28 | 1,480,500 | 23.17 | 23.80 | 23.10 | 23.50 | 00:00:00 | | 2006-07-31 | 1,020,300 | 23.33 | 23.63 | 23.03 | 23.23 | 00:00:00 | | 2006-08-01 | 1,400,100 | 23.23 | 23.23 | 22.76 | 23.00 | 00:00:00 | | 2006-08-02 | 2,036,100 | 23.06 | 23.73 | 23.06 | 23.63 | 00:00:00 | | 2006-08-03 | 1,652,700 | 23.37 | 23.76 | 23.10 | 23.55 | 00:00:00 | | 2006-08-04 | 1,312,500 | 23.50 | 23.67 | 23.03 | 23.14 | 00:00:00 | | 2006-08-07 | 1,050,600 | 23.30 | 23.81 | 23.10 | 23.40 | 00:00:00 | | 2006-08-08 | 2,097,000 | 23.40 | 24.07 | 23.35 | 23.72 | 00:00:00 | | 2006-08-09 | 1,668,900 | 23.96 | 23.99 | 23.11 | 23.18 | 00:00:00 | | 2006-08-10 | 3,471,900 | 22.94 | 23.17 | 22.39 | 22.53 | 00:00:00 | | 2006-08-11 | 1,644,600 | 22.50 | 22.71 | 22.14 | 22.25 | 00:00:00 | | 2006-08-14 | 1,737,600 | 22.33 | 22.58 | 21.77 | 21.90 | 00:00:00 | | 2006-08-15 | 1,770,000 | 22.02 | 22.64 | 22.00 | 22.50 | 00:00:00 | | 2006-08-16 | 3,590,400 | 22.64 | 22.76 | 22.41 | 22.76 | 00:00:00 | | 2006-08-17 | 2,056,500 | 22.78 | 22.94 | 22.45 | 22.57 | 00:00:00 | | 2006-08-18 | 1,284,000 | 22.67 | 22.90 | 22.47 | 22.67 | 00:00:00 | | 2006-08-21 | 1,301,400 | 22.35 | 22.76 | 22.33 | 22.66 | 00:00:00 | | 2006-08-22 | 2,325,600 | 22.65 | 22.65 | 22.28 | 22.34 | 00:00:00 | | 2006-08-23 | 2,052,300 | 22.40 | 22.47 | 21.34 | 21.34 | 00:00:00 | | 2006-08-24 | 1,379,700 | 21.44 | 21.63 | 21.01 | 21.41 | 00:00:00 | | 2006-08-25 | 1,218,600 | 21.33 | 21.80 | 21.30 | 21.43 | 00:00:00 | | 2006-08-28 | 793,500 | 21.48 | 21.58 | 21.15 | 21.53 | 00:00:00 | | 2006-08-29 | 1,019,100 | 21.66 | 21.82 | 21.17 | 21.31 | 00:00:00 | | 2006-08-30 | 1,459,500 | 21.50 | 21.50 | 20.83 | 21.18 | 00:00:00 | | 2006-08-31 | 2,338,200 | 21.43 | 21.43 | 20.80 | 20.87 | 00:00:00 | | 2006-09-01 | 2,121,600 | 21.00 | 22.00 | 21.00 | 21.97 | 00:00:00 | | 2006-09-04 | 1,230,300 | 22.16 | 22.73 | 22.03 | 22.67 | 00:00:00 | | 2006-09-05 | 1,207,500 | 22.57 | 22.83 | 22.23 | 22.34 | 00:00:00 | | 2006-09-06 | 1,151,100 | 22.17 | 22.30 | 21.77 | 21.90 | 00:00:00 | | 2006-09-07 | 0 | 21.90 | 21.90 | 21.90 | 21.90 | 00:00:00 | | 2006-09-08 | 1,045,200 | 21.73 | 21.73 | 21.21 | 21.21 | 00:00:00 | | 2006-09-11 | 2,181,300 | 21.33 | 21.33 | 20.23 | 20.50 | 00:00:00 | | 2006-09-12 | 2,477,100 | 20.67 | 20.74 | 20.33 | 20.73 | 00:00:00 | | 2006-09-13 | 1,836,900 | 20.83 | 21.52 | 20.60 | 21.00 | 00:00:00 | | 2006-09-14 | 1,167,300 | 21.32 | 21.49 | 20.53 | 20.60 | 00:00:00 | | 2006-09-15 | 1,266,300 | 20.70 | 20.75 | 20.30 | 20.53 | 00:00:00 | | 2006-09-18 | 1,586,400 | 20.57 | 21.20 | 20.57 | 21.00 | 00:00:00 | | 2006-09-19 | 1,626,000 | 21.07 | 21.13 | 20.22 | 20.43 | 00:00:00 | | 2006-09-20 | 2,013,000 | 20.52 | 20.67 | 19.67 | 20.02 | 00:00:00 | | 2006-09-21 | 1,895,400 | 20.00 | 20.13 | 19.57 | 19.76 | 00:00:00 | | 2006-09-22 | 1,117,200 | 19.63 | 20.19 | 19.50 | 19.80 | 00:00:00 | | 2006-09-25 | 1,159,800 | 19.80 | 19.86 | 19.22 | 19.47 | 00:00:00 | | 2006-09-26 | 919,200 | 19.67 | 20.43 | 19.47 | 20.43 | 00:00:00 | | 2006-09-27 | 1,461,900 | 20.33 | 20.70 | 20.17 | 20.63 | 00:00:00 | | 2006-09-28 | 693,600 | 20.52 | 20.94 | 20.50 | 20.67 | 00:00:00 | | 2006-09-29 | 1,224,600 | 20.67 | 20.86 | 20.50 | 20.67 | 00:00:00 | | 2006-10-02 | 1,506,600 | 20.70 | 21.07 | 20.54 | 20.70 | 00:00:00 | | 2006-10-03 | 1,176,000 | 20.63 | 20.74 | 20.17 | 20.17 | 00:00:00 | | 2006-10-04 | 2,179,800 | 20.20 | 20.80 | 20.12 | 20.66 | 00:00:00 | | 2006-10-05 | 1,993,800 | 20.87 | 21.51 | 20.83 | 21.32 | 00:00:00 | | 2006-10-06 | 1,200,300 | 21.25 | 21.37 | 21.01 | 21.29 | 00:00:00 | | 2006-10-09 | 61,500 | 21.17 | 22.12 | 21.13 | 21.93 | 00:00:00 | | 2006-10-10 | 1,686,900 | 21.97 | 22.33 | 21.92 | 22.13 | 00:00:00 | | 2006-10-11 | 838,200 | 21.92 | 22.10 | 21.57 | 22.00 | 00:00:00 | | 2006-10-12 | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | | 2006-10-13 | 971,100 | 22.17 | 22.68 | 22.17 | 22.37 | 00:00:00 | | 2006-10-16 | 1,329,300 | 22.40 | 22.83 | 22.25 | 22.73 | 00:00:00 | | 2006-10-17 | 2,025,000 | 22.67 | 23.03 | 22.44 | 23.03 | 00:00:00 | | 2006-10-18 | 4,533,900 | 22.97 | 23.33 | 22.17 | 22.25 | 00:00:00 | | 2006-10-19 | 2,018,400 | 22.43 | 22.43 | 21.82 | 22.00 | 00:00:00 | | 2006-10-20 | 1,532,700 | 22.13 | 22.34 | 21.74 | 22.34 | 00:00:00 | | 2006-10-23 | 1,439,400 | 22.33 | 22.46 | 21.85 | 22.27 | 00:00:00 | | 2006-10-24 | 1,576,800 | 22.28 | 22.73 | 22.28 | 22.59 | 00:00:00 | | 2006-10-25 | 2,237,100 | 22.50 | 22.64 | 22.33 | 22.33 | 00:00:00 | | 2006-10-26 | 1,175,400 | 22.50 | 22.69 | 22.30 | 22.63 | 00:00:00 | | 2006-10-27 | 880,500 | 22.54 | 22.70 | 22.28 | 22.30 | 00:00:00 | | 2006-10-30 | 1,332,300 | 22.50 | 22.50 | 21.86 | 22.05 | 00:00:00 | | 2006-10-31 | 1,583,700 | 22.17 | 22.30 | 21.88 | 22.17 | 00:00:00 | | 2006-11-01 | 3,521,400 | 22.35 | 23.40 | 22.35 | 22.90 | 00:00:00 | | 2006-11-02 | 0 | 22.90 | 22.90 | 22.90 | 22.90 | 00:00:00 | | 2006-11-03 | 1,334,400 | 22.83 | 23.49 | 22.83 | 23.40 | 00:00:00 | | 2006-11-06 | 2,120,700 | 23.51 | 24.03 | 23.51 | 24.00 | 00:00:00 | | 2006-11-07 | 1,073,700 | 24.00 | 24.02 | 23.23 | 23.50 | 00:00:00 | | 2006-11-08 | 1,018,800 | 23.24 | 23.46 | 22.87 | 23.43 | 00:00:00 | | 2006-11-09 | 2,166,000 | 23.53 | 23.70 | 22.57 | 22.67 | 00:00:00 | | 2006-11-10 | 1,029,300 | 22.80 | 23.05 | 22.17 | 22.37 | 00:00:00 | | 2006-11-13 | 1,234,200 | 22.23 | 22.63 | 21.88 | 22.63 | 00:00:00 | | 2006-11-14 | 1,065,000 | 22.51 | 23.03 | 22.51 | 22.97 | 00:00:00 | | 2006-11-15 | 0 | 22.97 | 22.97 | 22.97 | 22.97 | 00:00:00 | | 2006-11-16 | 1,238,700 | 23.12 | 23.15 | 22.67 | 22.67 | 00:00:00 | | 2006-11-17 | 4,069,200 | 22.50 | 22.67 | 21.46 | 21.70 | 00:00:00 | | 2006-11-20 | 0 | 21.70 | 21.70 | 21.70 | 21.70 | 00:00:00 | | 2006-11-21 | 4,763,400 | 21.66 | 21.74 | 21.00 | 21.27 | 00:00:00 | | 2006-11-22 | 3,912,600 | 21.42 | 21.57 | 20.97 | 21.31 | 00:00:00 | | 2006-11-23 | 2,018,700 | 21.50 | 21.56 | 21.06 | 21.13 | 00:00:00 | | 2006-11-24 | 1,692,600 | 21.08 | 21.51 | 20.93 | 21.47 | 00:00:00 | | 2006-11-27 | 1,953,900 | 21.35 | 21.50 | 20.88 | 20.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
