|
 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 | | 2007-05-14 | 1,098,600 | 33.32 | 33.57 | 32.80 | 32.93 | 00:00:00 | | 2007-05-15 | 1,452,300 | 32.93 | 33.45 | 32.67 | 32.77 | 00:00:00 | | 2007-05-16 | 3,125,700 | 32.87 | 33.30 | 32.54 | 33.17 | 00:00:00 | | 2007-05-17 | 1,922,700 | 33.23 | 33.80 | 32.87 | 33.72 | 00:00:00 | | 2007-05-18 | 2,025,600 | 33.67 | 34.40 | 33.51 | 34.25 | 00:00:00 | | 2007-05-21 | 1,693,800 | 34.25 | 34.63 | 33.95 | 34.00 | 00:00:00 | | 2007-05-22 | 2,580,000 | 34.00 | 34.29 | 33.27 | 33.50 | 00:00:00 | | 2007-05-23 | 3,623,100 | 33.77 | 33.77 | 32.50 | 32.76 | 00:00:00 | | 2007-05-24 | 2,525,400 | 32.63 | 33.00 | 31.77 | 31.83 | 00:00:00 | | 2007-05-25 | 2,123,700 | 32.07 | 33.33 | 32.02 | 33.33 | 00:00:00 | | 2007-05-28 | 493,800 | 33.57 | 33.88 | 33.34 | 33.60 | 00:00:00 | | 2007-05-29 | 2,233,500 | 33.72 | 33.92 | 33.19 | 33.60 | 00:00:00 | | 2007-05-30 | 2,139,300 | 32.77 | 34.69 | 32.57 | 34.69 | 00:00:00 | | 2007-05-31 | 2,398,500 | 35.00 | 35.27 | 33.04 | 33.04 | 00:00:00 | | 2007-06-01 | 1,881,900 | 34.05 | 34.83 | 33.70 | 34.83 | 00:00:00 | | 2007-06-04 | 1,813,500 | 34.30 | 34.83 | 34.13 | 34.70 | 00:00:00 | | 2007-06-05 | 2,004,300 | 34.73 | 34.73 | 33.93 | 34.30 | 00:00:00 | | 2007-06-06 | 3,191,700 | 34.00 | 34.00 | 33.27 | 33.46 | 00:00:00 | | 2007-06-07 | 0 | 33.46 | 33.46 | 33.46 | 33.46 | 00:00:00 | | 2007-06-08 | 3,658,200 | 32.70 | 33.73 | 32.60 | 33.42 | 00:00:00 | | 2007-06-11 | 1,565,700 | 33.63 | 33.90 | 33.00 | 33.50 | 00:00:00 | | 2007-06-12 | 2,134,200 | 33.50 | 33.62 | 32.40 | 32.56 | 00:00:00 | | 2007-06-13 | 3,111,600 | 32.93 | 33.74 | 32.60 | 33.50 | 00:00:00 | | 2007-06-14 | 931,800 | 33.37 | 34.10 | 33.37 | 33.67 | 00:00:00 | | 2007-06-15 | 1,376,700 | 33.88 | 34.14 | 33.63 | 33.69 | 00:00:00 | | 2007-06-18 | 1,228,200 | 33.90 | 34.07 | 33.39 | 33.73 | 00:00:00 | | 2007-06-19 | 1,257,300 | 33.50 | 33.93 | 33.43 | 33.92 | 00:00:00 | | 2007-06-20 | 1,639,500 | 34.00 | 34.28 | 33.43 | 33.50 | 00:00:00 | | 2007-06-21 | 1,269,600 | 33.66 | 33.98 | 33.30 | 33.91 | 00:00:00 | | 2007-06-22 | 1,359,300 | 33.33 | 33.83 | 33.18 | 33.38 | 00:00:00 | | 2007-06-25 | 1,378,200 | 33.38 | 33.80 | 32.83 | 33.37 | 00:00:00 | | 2007-06-26 | 1,061,400 | 33.35 | 33.67 | 33.00 | 33.07 | 00:00:00 | | 2007-06-27 | 1,547,700 | 33.02 | 33.27 | 32.63 | 33.18 | 00:00:00 | | 2007-06-28 | 1,128,000 | 33.20 | 33.65 | 33.01 | 33.01 | 00:00:00 | | 2007-06-29 | 1,349,700 | 33.33 | 33.40 | 32.87 | 33.27 | 00:00:00 | | 2007-07-02 | 1,546,200 | 33.27 | 33.85 | 33.10 | 33.80 | 00:00:00 | | 2007-07-03 | 1,591,800 | 33.90 | 34.26 | 33.52 | 34.13 | 00:00:00 | | 2007-07-04 | 535,500 | 34.00 | 34.32 | 33.60 | 33.60 | 00:00:00 | | 2007-07-05 | 1,346,100 | 33.63 | 33.80 | 33.20 | 33.70 | 00:00:00 | | 2007-07-06 | 1,389,900 | 33.83 | 33.83 | 33.83 | 33.83 | 00:00:00 | | 2007-07-09 | 0 | 33.83 | 33.83 | 33.83 | 33.83 | 00:00:00 | | 2007-07-10 | 2,256,900 | 33.83 | 33.83 | 32.96 | 33.22 | 00:00:00 | | 2007-07-11 | 1,223,100 | 33.19 | 34.11 | 33.10 | 33.69 | 00:00:00 | | 2007-07-12 | 4,729,200 | 33.87 | 35.81 | 33.87 | 35.50 | 00:00:00 | | 2007-07-13 | 2,601,900 | 35.83 | 36.30 | 35.23 | 35.83 | 00:00:00 | | 2007-07-16 | 3,134,400 | 34.93 | 35.99 | 34.74 | 35.03 | 00:00:00 | | 2007-07-17 | 2,679,000 | 35.25 | 35.53 | 34.67 | 34.87 | 00:00:00 | | 2007-07-18 | 1,756,500 | 34.70 | 35.00 | 34.33 | 34.67 | 00:00:00 | | 2007-07-19 | 2,721,000 | 34.93 | 35.27 | 34.81 | 34.93 | 00:00:00 | | 2007-07-20 | 3,213,300 | 34.85 | 35.17 | 34.43 | 35.00 | 00:00:00 | | 2007-07-23 | 3,677,100 | 35.73 | 35.83 | 35.07 | 35.83 | 00:00:00 | | 2007-07-24 | 4,331,700 | 36.04 | 36.91 | 34.70 | 35.07 | 00:00:00 | | 2007-07-25 | 3,822,900 | 35.93 | 36.73 | 35.40 | 36.40 | 00:00:00 | | 2007-07-26 | 4,551,300 | 35.22 | 35.67 | 34.01 | 35.33 | 00:00:00 | | 2007-07-27 | 2,114,100 | 34.83 | 35.83 | 34.67 | 34.67 | 00:00:00 | | 2007-07-30 | 2,344,500 | 36.40 | 36.80 | 34.67 | 36.00 | 00:00:00 | | 2007-07-31 | 2,361,000 | 36.59 | 36.90 | 36.10 | 36.24 | 00:00:00 | | 2007-08-01 | 2,813,100 | 35.83 | 36.38 | 35.34 | 36.38 | 00:00:00 | | 2007-08-02 | 2,085,000 | 36.67 | 36.90 | 35.73 | 36.03 | 00:00:00 | | 2007-08-03 | 2,219,400 | 36.16 | 36.16 | 34.51 | 34.67 | 00:00:00 | | 2007-08-06 | 3,065,100 | 34.87 | 35.00 | 33.18 | 34.10 | 00:00:00 | | 2007-08-07 | 2,802,000 | 34.47 | 35.33 | 33.67 | 34.99 | 00:00:00 | | 2007-08-08 | 2,835,600 | 35.44 | 36.63 | 35.37 | 35.94 | 00:00:00 | | 2007-08-09 | 2,019,300 | 35.17 | 35.87 | 34.43 | 35.00 | 00:00:00 | | 2007-08-10 | 4,049,100 | 34.00 | 35.00 | 34.00 | 34.67 | 00:00:00 | | 2007-08-13 | 1,937,400 | 35.30 | 35.70 | 34.18 | 34.37 | 00:00:00 | | 2007-08-14 | 2,282,400 | 33.92 | 34.80 | 33.53 | 33.54 | 00:00:00 | | 2007-08-15 | 6,152,700 | 33.50 | 34.32 | 32.17 | 32.35 | 00:00:00 | | 2007-08-16 | 6,713,700 | 31.66 | 32.10 | 29.48 | 30.90 | 00:00:00 | | 2007-08-17 | 4,526,700 | 32.67 | 32.83 | 30.00 | 31.16 | 00:00:00 | | 2007-08-20 | 2,357,100 | 32.00 | 32.10 | 30.83 | 31.76 | 00:00:00 | | 2007-08-21 | 2,165,700 | 32.12 | 32.60 | 31.50 | 32.17 | 00:00:00 | | 2007-08-22 | 2,951,700 | 32.60 | 34.00 | 32.60 | 33.83 | 00:00:00 | | 2007-08-23 | 2,492,700 | 33.87 | 34.52 | 33.43 | 34.26 | 00:00:00 | | 2007-08-24 | 3,298,800 | 34.00 | 35.67 | 33.67 | 35.17 | 00:00:00 | | 2007-08-27 | 2,354,700 | 35.20 | 35.83 | 34.53 | 35.40 | 00:00:00 | | 2007-08-28 | 1,755,000 | 35.04 | 35.04 | 34.04 | 34.33 | 00:00:00 | | 2007-08-29 | 2,986,200 | 34.93 | 36.00 | 34.67 | 35.50 | 00:00:00 | | 2007-08-30 | 2,865,000 | 35.63 | 36.53 | 35.12 | 36.16 | 00:00:00 | | 2007-08-31 | 3,509,400 | 36.83 | 37.24 | 36.44 | 37.11 | 00:00:00 | | 2007-09-03 | 787,500 | 37.17 | 37.73 | 37.17 | 37.70 | 00:00:00 | | 2007-09-04 | 1,986,900 | 37.67 | 38.27 | 37.24 | 37.67 | 00:00:00 | | 2007-09-05 | 3,881,100 | 37.00 | 38.20 | 36.47 | 38.07 | 00:00:00 | | 2007-09-06 | 4,176,900 | 38.60 | 39.00 | 38.25 | 38.53 | 00:00:00 | | 2007-09-07 | 0 | 38.53 | 38.53 | 38.53 | 38.53 | 00:00:00 | | 2007-09-10 | 3,205,800 | 37.63 | 37.80 | 36.89 | 37.47 | 00:00:00 | | 2007-09-11 | 2,272,200 | 38.01 | 38.98 | 37.83 | 38.95 | 00:00:00 | | 2007-09-12 | 2,356,800 | 38.58 | 39.25 | 38.07 | 38.13 | 00:00:00 | | 2007-09-13 | 1,775,700 | 38.63 | 38.70 | 37.85 | 38.04 | 00:00:00 | | 2007-09-14 | 2,034,900 | 38.00 | 38.60 | 37.37 | 37.73 | 00:00:00 | | 2007-09-17 | 1,076,400 | 37.50 | 38.10 | 37.33 | 37.93 | 00:00:00 | | 2007-09-18 | 3,250,800 | 37.95 | 39.33 | 37.67 | 39.17 | 00:00:00 | | 2007-09-19 | 3,222,600 | 39.50 | 40.20 | 39.23 | 39.90 | 00:00:00 | | 2007-09-20 | 2,541,000 | 40.12 | 40.12 | 38.69 | 39.04 | 00:00:00 | | 2007-09-21 | 2,064,000 | 39.50 | 40.00 | 39.21 | 39.66 | 00:00:00 | | 2007-09-24 | 3,126,000 | 40.00 | 40.90 | 39.70 | 40.90 | 00:00:00 | | 2007-09-25 | 2,021,700 | 40.65 | 41.85 | 40.40 | 41.80 | 00:00:00 | | 2007-09-26 | 1,816,200 | 42.33 | 42.50 | 41.83 | 42.00 | 00:00:00 | | 2007-09-27 | 3,235,200 | 42.32 | 43.83 | 42.32 | 43.83 | 00:00:00 | | 2007-09-28 | 4,049,700 | 43.72 | 43.72 | 42.33 | 42.95 | 00:00:00 | | 2007-10-01 | 2,920,800 | 43.30 | 45.60 | 43.17 | 45.12 | 00:00:00 | | 2007-10-02 | 3,470,400 | 45.12 | 45.76 | 43.53 | 44.27 | 00:00:00 | | 2007-10-03 | 2,424,600 | 43.34 | 44.47 | 42.43 | 43.34 | 00:00:00 | | 2007-10-04 | 1,642,500 | 43.08 | 43.15 | 41.79 | 42.66 | 00:00:00 | | 2007-10-05 | 2,451,300 | 43.69 | 45.60 | 43.50 | 45.43 | 00:00:00 | | 2007-10-08 | 2,277,000 | 45.17 | 45.63 | 44.40 | 45.43 | 00:00:00 | | 2007-10-09 | 3,517,200 | 45.93 | 46.33 | 44.17 | 46.28 | 00:00:00 | | 2007-10-10 | 2,182,500 | 46.06 | 46.60 | 45.87 | 45.87 | 00:00:00 | | 2007-10-11 | 2,148,000 | 46.67 | 47.40 | 44.71 | 45.67 | 00:00:00 | | 2007-10-12 | 0 | 45.67 | 45.67 | 45.67 | 45.67 | 00:00:00 | | 2007-10-15 | 1,692,300 | 46.60 | 46.65 | 45.10 | 45.98 | 00:00:00 | | 2007-10-16 | 1,630,500 | 45.33 | 45.46 | 44.67 | 45.00 | 00:00:00 | | 2007-10-17 | 3,058,800 | 45.97 | 46.97 | 45.34 | 46.97 | 00:00:00 | | 2007-10-18 | 2,205,600 | 46.33 | 47.83 | 45.94 | 47.59 | 00:00:00 | | 2007-10-19 | 1,999,800 | 47.60 | 48.00 | 45.96 | 46.30 | 00:00:00 | | 2007-10-22 | 2,780,100 | 45.71 | 46.81 | 44.77 | 46.67 | 00:00:00 | | 2007-10-23 | 3,385,800 | 47.07 | 47.87 | 46.98 | 47.67 | 00:00:00 | | 2007-10-24 | 3,872,400 | 47.51 | 47.63 | 45.88 | 46.27 | 00:00:00 | | 2007-10-25 | 3,283,200 | 47.00 | 47.00 | 45.40 | 45.88 | 00:00:00 | | 2007-10-26 | 3,808,800 | 46.27 | 46.97 | 45.48 | 46.70 | 00:00:00 | | 2007-10-29 | 4,065,300 | 47.12 | 47.33 | 45.70 | 46.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
