|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 1,953,900 | 21.35 | 21.50 | 20.88 | 20.98 | 00:00:00 | | 2006-11-28 | 1,746,900 | 20.93 | 21.24 | 20.67 | 21.21 | 00:00:00 | | 2006-11-29 | 2,502,600 | 21.20 | 21.42 | 21.17 | 21.33 | 00:00:00 | | 2006-11-30 | 2,651,400 | 21.37 | 21.73 | 21.24 | 21.57 | 00:00:00 | | 2006-12-01 | 1,502,400 | 21.07 | 21.62 | 20.97 | 21.03 | 00:00:00 | | 2006-12-04 | 1,377,900 | 21.20 | 21.66 | 21.07 | 21.60 | 00:00:00 | | 2006-12-05 | 1,456,800 | 21.66 | 21.93 | 21.65 | 21.78 | 00:00:00 | | 2006-12-06 | 1,547,700 | 21.73 | 22.05 | 21.54 | 21.74 | 00:00:00 | | 2006-12-07 | 2,426,100 | 22.00 | 22.03 | 21.39 | 21.47 | 00:00:00 | | 2006-12-08 | 1,640,100 | 21.63 | 21.70 | 21.25 | 21.58 | 00:00:00 | | 2006-12-11 | 3,099,600 | 21.25 | 21.40 | 21.08 | 21.08 | 00:00:00 | | 2006-12-12 | 3,635,400 | 21.03 | 21.06 | 20.52 | 20.58 | 00:00:00 | | 2006-12-13 | 4,113,600 | 20.71 | 21.23 | 20.60 | 20.95 | 00:00:00 | | 2006-12-14 | 1,283,700 | 21.12 | 21.22 | 20.87 | 21.03 | 00:00:00 | | 2006-12-15 | 2,077,500 | 21.23 | 21.45 | 20.90 | 21.04 | 00:00:00 | | 2006-12-18 | 1,902,000 | 21.13 | 21.62 | 21.13 | 21.44 | 00:00:00 | | 2006-12-19 | 1,839,900 | 21.27 | 21.62 | 21.07 | 21.58 | 00:00:00 | | 2006-12-20 | 1,301,700 | 21.70 | 21.83 | 21.37 | 21.37 | 00:00:00 | | 2006-12-21 | 889,500 | 21.57 | 21.60 | 21.15 | 21.23 | 00:00:00 | | 2006-12-22 | 570,600 | 21.33 | 21.41 | 21.04 | 21.31 | 00:00:00 | | 2006-12-25 | 0 | 21.31 | 21.31 | 21.31 | 21.31 | 00:00:00 | | 2006-12-26 | 611,700 | 21.33 | 21.47 | 21.27 | 21.40 | 00:00:00 | | 2006-12-27 | 902,400 | 21.40 | 21.87 | 21.40 | 21.87 | 00:00:00 | | 2006-12-28 | 685,200 | 21.87 | 21.87 | 21.40 | 21.50 | 00:00:00 | | 2006-12-29 | 0 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | | 2007-01-01 | 0 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | | 2007-01-02 | 755,700 | 21.60 | 22.00 | 21.58 | 21.96 | 00:00:00 | | 2007-01-03 | 1,746,300 | 21.77 | 21.89 | 21.17 | 21.26 | 00:00:00 | | 2007-01-04 | 1,593,600 | 21.23 | 21.23 | 20.68 | 20.77 | 00:00:00 | | 2007-01-05 | 2,168,100 | 20.88 | 20.95 | 20.15 | 20.17 | 00:00:00 | | 2007-01-08 | 1,437,600 | 20.52 | 20.58 | 20.22 | 20.53 | 00:00:00 | | 2007-01-09 | 1,428,900 | 20.56 | 20.67 | 19.97 | 20.07 | 00:00:00 | | 2007-01-10 | 1,560,000 | 19.83 | 20.42 | 19.76 | 20.33 | 00:00:00 | | 2007-01-11 | 1,269,600 | 20.30 | 20.88 | 20.20 | 20.33 | 00:00:00 | | 2007-01-12 | 911,400 | 20.53 | 20.72 | 20.43 | 20.60 | 00:00:00 | | 2007-01-15 | 1,343,100 | 20.68 | 20.90 | 20.34 | 20.65 | 00:00:00 | | 2007-01-16 | 1,510,800 | 20.57 | 20.57 | 20.03 | 20.18 | 00:00:00 | | 2007-01-17 | 1,117,500 | 20.17 | 20.32 | 20.00 | 20.23 | 00:00:00 | | 2007-01-18 | 1,567,200 | 20.37 | 20.63 | 19.97 | 20.07 | 00:00:00 | | 2007-01-19 | 1,419,600 | 20.08 | 20.40 | 19.80 | 20.37 | 00:00:00 | | 2007-01-22 | 989,400 | 20.37 | 20.63 | 20.11 | 20.33 | 00:00:00 | | 2007-01-23 | 1,496,400 | 20.30 | 20.63 | 20.25 | 20.50 | 00:00:00 | | 2007-01-24 | 1,631,100 | 20.61 | 21.09 | 20.55 | 20.96 | 00:00:00 | | 2007-01-25 | 0 | 20.96 | 20.96 | 20.96 | 20.96 | 00:00:00 | | 2007-01-26 | 1,568,700 | 20.90 | 21.16 | 20.53 | 20.83 | 00:00:00 | | 2007-01-29 | 2,345,400 | 21.19 | 21.30 | 20.87 | 21.13 | 00:00:00 | | 2007-01-30 | 4,909,200 | 21.27 | 21.83 | 21.25 | 21.65 | 00:00:00 | | 2007-01-31 | 12,464,400 | 22.94 | 23.05 | 22.47 | 22.96 | 00:00:00 | | 2007-02-01 | 4,276,500 | 23.02 | 23.65 | 23.02 | 23.53 | 00:00:00 | | 2007-02-02 | 2,719,800 | 23.50 | 23.90 | 23.17 | 23.85 | 00:00:00 | | 2007-02-05 | 5,360,700 | 23.67 | 24.66 | 23.59 | 24.57 | 00:00:00 | | 2007-02-06 | 6,450,600 | 24.60 | 25.53 | 24.33 | 25.37 | 00:00:00 | | 2007-02-07 | 4,831,800 | 25.34 | 25.66 | 24.47 | 24.47 | 00:00:00 | | 2007-02-08 | 2,339,400 | 24.44 | 24.72 | 23.99 | 24.70 | 00:00:00 | | 2007-02-09 | 2,808,000 | 24.44 | 25.15 | 24.47 | 24.50 | 00:00:00 | | 2007-02-12 | 2,525,400 | 24.49 | 24.60 | 23.77 | 23.87 | 00:00:00 | | 2007-02-13 | 3,654,600 | 24.01 | 25.36 | 23.87 | 25.20 | 00:00:00 | | 2007-02-14 | 5,805,600 | 25.33 | 26.20 | 25.33 | 25.73 | 00:00:00 | | 2007-02-15 | 4,428,300 | 25.45 | 26.60 | 25.38 | 26.48 | 00:00:00 | | 2007-02-16 | 2,088,300 | 26.01 | 26.76 | 26.01 | 26.70 | 00:00:00 | | 2007-02-19 | 0 | 26.70 | 26.70 | 26.70 | 26.70 | 00:00:00 | | 2007-02-20 | 0 | 26.70 | 26.70 | 26.70 | 26.70 | 00:00:00 | | 2007-02-21 | 1,919,400 | 26.69 | 26.83 | 26.23 | 26.50 | 00:00:00 | | 2007-02-22 | 2,667,600 | 26.66 | 27.07 | 25.00 | 26.48 | 00:00:00 | | 2007-02-23 | 2,381,700 | 26.40 | 26.53 | 25.84 | 26.17 | 00:00:00 | | 2007-02-26 | 2,090,100 | 26.40 | 26.66 | 26.03 | 26.20 | 00:00:00 | | 2007-02-27 | 4,312,500 | 24.95 | 25.33 | 23.33 | 23.97 | 00:00:00 | | 2007-02-28 | 4,065,600 | 24.40 | 24.90 | 24.17 | 24.70 | 00:00:00 | | 2007-03-01 | 2,628,600 | 24.07 | 24.75 | 23.30 | 24.63 | 00:00:00 | | 2007-03-02 | 3,477,000 | 24.01 | 24.93 | 23.57 | 23.77 | 00:00:00 | | 2007-03-05 | 1,899,600 | 23.30 | 23.80 | 22.67 | 23.00 | 00:00:00 | | 2007-03-06 | 1,391,700 | 23.85 | 24.56 | 23.83 | 24.52 | 00:00:00 | | 2007-03-07 | 2,145,000 | 24.68 | 24.76 | 24.08 | 24.16 | 00:00:00 | | 2007-03-08 | 1,764,600 | 24.73 | 25.20 | 24.62 | 24.90 | 00:00:00 | | 2007-03-09 | 2,669,100 | 25.40 | 25.58 | 25.02 | 25.53 | 00:00:00 | | 2007-03-12 | 3,320,700 | 25.53 | 26.13 | 25.21 | 26.05 | 00:00:00 | | 2007-03-13 | 4,348,500 | 25.73 | 25.88 | 24.78 | 24.88 | 00:00:00 | | 2007-03-14 | 4,641,000 | 24.80 | 25.97 | 24.73 | 25.83 | 00:00:00 | | 2007-03-15 | 4,873,500 | 25.67 | 26.70 | 25.67 | 26.50 | 00:00:00 | | 2007-03-16 | 3,055,500 | 26.62 | 26.87 | 25.89 | 26.16 | 00:00:00 | | 2007-03-19 | 2,390,100 | 26.37 | 26.73 | 26.17 | 26.63 | 00:00:00 | | 2007-03-20 | 2,155,500 | 26.67 | 26.96 | 26.50 | 26.96 | 00:00:00 | | 2007-03-21 | 5,016,300 | 27.00 | 28.67 | 26.93 | 28.67 | 00:00:00 | | 2007-03-22 | 3,156,300 | 28.67 | 28.77 | 28.06 | 28.22 | 00:00:00 | | 2007-03-23 | 4,113,900 | 28.22 | 29.67 | 28.22 | 29.20 | 00:00:00 | | 2007-03-26 | 2,874,900 | 29.33 | 29.62 | 28.93 | 29.37 | 00:00:00 | | 2007-03-27 | 2,580,000 | 29.37 | 29.79 | 29.17 | 29.17 | 00:00:00 | | 2007-03-28 | 3,436,500 | 28.93 | 29.07 | 28.20 | 28.43 | 00:00:00 | | 2007-03-29 | 1,986,600 | 28.70 | 29.04 | 28.42 | 28.65 | 00:00:00 | | 2007-03-30 | 5,307,600 | 28.10 | 29.68 | 27.89 | 29.62 | 00:00:00 | | 2007-04-02 | 1,417,500 | 29.62 | 29.73 | 29.21 | 29.70 | 00:00:00 | | 2007-04-03 | 3,412,200 | 29.83 | 30.07 | 29.47 | 29.76 | 00:00:00 | | 2007-04-04 | 1,188,600 | 29.60 | 29.67 | 29.42 | 29.60 | 00:00:00 | | 2007-04-05 | 1,479,000 | 29.46 | 29.81 | 29.25 | 29.65 | 00:00:00 | | 2007-04-06 | 0 | 29.65 | 29.65 | 29.65 | 29.65 | 00:00:00 | | 2007-04-09 | 1,554,300 | 29.73 | 29.99 | 29.53 | 29.67 | 00:00:00 | | 2007-04-10 | 2,085,600 | 29.66 | 29.84 | 29.60 | 29.83 | 00:00:00 | | 2007-04-11 | 2,433,000 | 29.70 | 29.83 | 28.63 | 28.94 | 00:00:00 | | 2007-04-12 | 1,543,200 | 28.93 | 29.39 | 28.67 | 29.17 | 00:00:00 | | 2007-04-13 | 1,192,200 | 29.47 | 29.90 | 29.23 | 29.83 | 00:00:00 | | 2007-04-16 | 1,859,100 | 29.84 | 30.10 | 29.74 | 30.00 | 00:00:00 | | 2007-04-17 | 1,890,600 | 30.00 | 30.33 | 29.30 | 29.30 | 00:00:00 | | 2007-04-18 | 2,629,800 | 29.05 | 29.89 | 28.80 | 29.50 | 00:00:00 | | 2007-04-19 | 1,377,300 | 29.16 | 29.70 | 29.01 | 29.34 | 00:00:00 | | 2007-04-20 | 1,901,700 | 29.83 | 29.93 | 29.35 | 29.55 | 00:00:00 | | 2007-04-23 | 1,997,700 | 29.55 | 30.11 | 29.35 | 29.83 | 00:00:00 | | 2007-04-24 | 1,576,500 | 29.90 | 30.11 | 29.27 | 29.84 | 00:00:00 | | 2007-04-25 | 3,015,000 | 30.18 | 30.23 | 29.55 | 29.90 | 00:00:00 | | 2007-04-26 | 3,129,900 | 30.06 | 30.06 | 29.30 | 29.37 | 00:00:00 | | 2007-04-27 | 3,141,000 | 29.01 | 29.51 | 28.86 | 29.51 | 00:00:00 | | 2007-04-30 | 2,936,100 | 29.54 | 29.90 | 29.30 | 29.67 | 00:00:00 | | 2007-05-01 | 0 | 29.67 | 29.67 | 29.67 | 29.67 | 00:00:00 | | 2007-05-02 | 2,661,900 | 29.00 | 29.57 | 28.67 | 29.19 | 00:00:00 | | 2007-05-03 | 2,081,700 | 29.47 | 29.67 | 29.21 | 29.35 | 00:00:00 | | 2007-05-04 | 4,717,800 | 29.50 | 30.83 | 29.43 | 30.50 | 00:00:00 | | 2007-05-07 | 1,725,000 | 30.60 | 31.00 | 30.60 | 30.93 | 00:00:00 | | 2007-05-08 | 2,388,600 | 30.94 | 31.45 | 30.57 | 31.23 | 00:00:00 | | 2007-05-09 | 8,301,300 | 30.33 | 33.53 | 29.87 | 33.00 | 00:00:00 | | 2007-05-10 | 3,826,800 | 32.78 | 33.33 | 32.37 | 33.00 | 00:00:00 | | 2007-05-11 | 4,302,300 | 33.01 | 33.87 | 32.87 | 33.38 | 00:00:00 | | 2007-05-14 | 1,098,600 | 33.32 | 33.57 | 32.80 | 32.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
