|
 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 | | 2007-10-29 | 4,065,300 | 47.12 | 47.33 | 45.70 | 46.00 | 00:00:00 | | 2007-10-30 | 2,919,600 | 46.17 | 46.30 | 45.00 | 45.40 | 00:00:00 | | 2007-10-31 | 4,029,600 | 45.86 | 46.30 | 45.17 | 46.16 | 00:00:00 | | 2007-11-01 | 3,851,400 | 45.17 | 45.49 | 44.67 | 44.95 | 00:00:00 | | 2007-11-02 | 0 | 44.95 | 44.95 | 44.95 | 44.95 | 00:00:00 | | 2007-11-05 | 3,876,300 | 44.67 | 44.67 | 43.67 | 43.90 | 00:00:00 | | 2007-11-06 | 3,892,200 | 44.57 | 44.80 | 43.43 | 44.30 | 00:00:00 | | 2007-11-07 | 1,930,200 | 44.05 | 44.93 | 43.74 | 44.01 | 00:00:00 | | 2007-11-08 | 4,145,100 | 45.34 | 45.60 | 42.69 | 43.09 | 00:00:00 | | 2007-11-09 | 4,279,500 | 43.83 | 43.83 | 41.68 | 43.50 | 00:00:00 | | 2007-11-12 | 2,766,300 | 42.83 | 43.40 | 41.10 | 41.17 | 00:00:00 | | 2007-11-13 | 2,399,700 | 41.67 | 42.12 | 41.28 | 42.07 | 00:00:00 | | 2007-11-14 | 2,283,900 | 43.00 | 43.33 | 42.67 | 42.67 | 00:00:00 | | 2007-11-15 | 0 | 42.67 | 42.67 | 42.67 | 42.67 | 00:00:00 | | 2007-11-16 | 1,980,900 | 42.67 | 44.30 | 42.67 | 44.00 | 00:00:00 | | 2007-11-19 | 1,185,900 | 44.26 | 44.26 | 42.67 | 43.07 | 00:00:00 | | 2007-11-20 | 0 | 43.07 | 43.07 | 43.07 | 43.07 | 00:00:00 | | 2007-11-21 | 2,707,800 | 42.50 | 43.22 | 41.33 | 42.21 | 00:00:00 | | 2007-11-22 | 889,800 | 42.21 | 42.65 | 42.00 | 42.63 | 00:00:00 | | 2007-11-23 | 1,280,100 | 43.01 | 43.33 | 42.51 | 43.27 | 00:00:00 | | 2007-11-26 | 1,698,900 | 43.66 | 43.67 | 41.33 | 41.33 | 00:00:00 | | 2007-11-27 | 2,132,400 | 41.17 | 43.00 | 40.83 | 42.77 | 00:00:00 | | 2007-11-28 | 2,532,000 | 43.07 | 44.66 | 43.07 | 44.50 | 00:00:00 | | 2007-11-29 | 3,169,500 | 44.65 | 45.49 | 43.67 | 44.62 | 00:00:00 | | 2007-11-30 | 3,603,600 | 45.30 | 45.80 | 45.30 | 45.50 | 00:00:00 | | 2007-12-03 | 2,214,900 | 45.85 | 46.00 | 45.30 | 45.83 | 00:00:00 | | 2007-12-04 | 1,815,600 | 45.50 | 46.50 | 45.13 | 46.31 | 00:00:00 | | 2007-12-05 | 6,384,000 | 46.68 | 49.43 | 46.67 | 49.00 | 00:00:00 | | 2007-12-06 | 2,742,000 | 49.33 | 49.96 | 48.51 | 49.77 | 00:00:00 | | 2007-12-07 | 1,926,600 | 50.17 | 50.73 | 49.62 | 50.00 | 00:00:00 | | 2007-12-10 | 2,990,700 | 50.33 | 51.83 | 50.10 | 51.15 | 00:00:00 | | 2007-12-11 | 2,298,300 | 51.66 | 51.83 | 50.13 | 50.13 | 00:00:00 | | 2007-12-12 | 3,624,900 | 50.44 | 51.33 | 49.83 | 50.17 | 00:00:00 | | 2007-12-13 | 2,814,300 | 49.07 | 49.49 | 48.04 | 49.17 | 00:00:00 | | 2007-12-14 | 1,883,400 | 49.60 | 49.60 | 47.80 | 47.80 | 00:00:00 | | 2007-12-17 | 2,078,400 | 47.00 | 47.90 | 46.50 | 46.75 | 00:00:00 | | 2007-12-18 | 2,756,700 | 47.33 | 48.17 | 46.12 | 47.44 | 00:00:00 | | 2007-12-19 | 5,589,300 | 48.35 | 51.55 | 48.23 | 50.84 | 00:00:00 | | 2007-12-20 | 2,964,600 | 51.67 | 51.73 | 49.83 | 50.00 | 00:00:00 | | 2007-12-21 | 3,403,200 | 51.33 | 53.00 | 50.83 | 52.37 | 00:00:00 | | 2007-12-24 | 0 | 52.37 | 52.37 | 52.37 | 52.37 | 00:00:00 | | 2007-12-25 | 0 | 52.37 | 52.37 | 52.37 | 52.37 | 00:00:00 | | 2007-12-26 | 2,149,200 | 53.00 | 53.33 | 52.17 | 52.67 | 00:00:00 | | 2007-12-27 | 2,423,700 | 52.67 | 52.77 | 51.50 | 52.67 | 00:00:00 | | 2007-12-28 | 2,161,800 | 52.60 | 53.15 | 52.17 | 52.53 | 00:00:00 | | 2007-12-31 | 0 | 52.53 | 52.53 | 52.53 | 52.53 | 00:00:00 | | 2008-01-01 | 0 | 52.53 | 52.53 | 52.53 | 52.53 | 00:00:00 | | 2008-01-02 | 1,567,800 | 52.00 | 52.88 | 51.67 | 51.67 | 00:00:00 | | 2008-01-03 | 1,343,100 | 51.57 | 53.07 | 51.57 | 52.77 | 00:00:00 | | 2008-01-04 | 1,911,300 | 53.30 | 53.30 | 50.90 | 51.07 | 00:00:00 | | 2008-01-07 | 2,066,700 | 50.83 | 51.43 | 48.77 | 49.40 | 00:00:00 | | 2008-01-08 | 2,151,900 | 49.88 | 50.97 | 49.79 | 50.33 | 00:00:00 | | 2008-01-09 | 1,849,500 | 50.33 | 50.60 | 48.54 | 49.67 | 00:00:00 | | 2008-01-10 | 1,990,800 | 50.00 | 51.58 | 48.70 | 51.50 | 00:00:00 | | 2008-01-11 | 1,545,300 | 51.16 | 51.67 | 50.17 | 50.17 | 00:00:00 | | 2008-01-14 | 1,719,000 | 50.34 | 51.32 | 50.10 | 51.26 | 00:00:00 | | 2008-01-15 | 2,300,400 | 50.80 | 51.46 | 50.00 | 50.00 | 00:00:00 | | 2008-01-16 | 4,195,200 | 48.68 | 50.17 | 46.93 | 47.24 | 00:00:00 | | 2008-01-17 | 3,907,500 | 47.45 | 48.58 | 45.00 | 46.34 | 00:00:00 | | 2008-01-18 | 3,213,600 | 47.33 | 47.93 | 45.77 | 47.67 | 00:00:00 | | 2008-01-21 | 2,262,600 | 44.81 | 45.80 | 43.47 | 43.47 | 00:00:00 | | 2008-01-22 | 4,005,000 | 43.53 | 48.13 | 43.53 | 48.00 | 00:00:00 | | 2008-01-23 | 2,532,900 | 46.05 | 47.77 | 44.51 | 46.00 | 00:00:00 | | 2008-01-24 | 2,604,700 | 49.30 | 51.00 | 48.00 | 50.60 | 00:00:00 | | 2008-01-25 | 0 | 50.60 | 50.60 | 50.60 | 50.60 | 00:00:00 | | 2008-01-28 | 2,750,100 | 48.50 | 53.30 | 48.49 | 53.20 | 00:00:00 | | 2008-01-29 | 2,764,300 | 54.00 | 54.90 | 52.76 | 53.97 | 00:00:00 | | 2008-01-30 | 1,754,900 | 53.50 | 54.99 | 52.80 | 54.84 | 00:00:00 | | 2008-01-31 | 2,896,300 | 53.69 | 55.25 | 52.51 | 55.00 | 00:00:00 | | 2008-02-01 | 3,430,000 | 57.70 | 58.57 | 56.30 | 58.57 | 00:00:00 | | 2008-02-04 | 0 | 58.57 | 58.57 | 58.57 | 58.57 | 00:00:00 | | 2008-02-05 | 0 | 58.57 | 58.57 | 58.57 | 58.57 | 00:00:00 | | 2008-02-06 | 2,117,100 | 56.21 | 58.34 | 55.65 | 55.90 | 00:00:00 | | 2008-02-07 | 3,384,100 | 55.20 | 56.81 | 54.10 | 55.59 | 00:00:00 | | 2008-02-08 | 2,116,600 | 56.04 | 57.00 | 55.00 | 56.14 | 00:00:00 | | 2008-02-11 | 1,873,700 | 56.60 | 57.52 | 56.30 | 57.06 | 00:00:00 | | 2008-02-12 | 2,050,100 | 58.15 | 60.40 | 58.10 | 58.25 | 00:00:00 | | 2008-02-13 | 2,989,200 | 58.50 | 60.60 | 58.26 | 60.60 | 00:00:00 | | 2008-02-14 | 2,075,100 | 61.40 | 61.90 | 59.74 | 60.30 | 00:00:00 | | 2008-02-15 | 2,273,900 | 59.90 | 61.50 | 58.50 | 61.50 | 00:00:00 | | 2008-02-18 | 1,283,900 | 63.87 | 64.49 | 62.99 | 63.70 | 00:00:00 | | 2008-02-19 | 3,871,400 | 64.30 | 67.65 | 64.00 | 66.02 | 00:00:00 | | 2008-02-20 | 2,532,100 | 65.04 | 68.40 | 64.57 | 68.40 | 00:00:00 | | 2008-02-21 | 3,673,000 | 70.01 | 71.59 | 69.59 | 70.00 | 00:00:00 | | 2008-02-22 | 5,928,900 | 68.00 | 70.00 | 66.00 | 67.28 | 00:00:00 | | 2008-02-25 | 5,319,900 | 66.69 | 66.90 | 64.01 | 64.95 | 00:00:00 | | 2008-02-26 | 3,570,500 | 63.60 | 64.20 | 62.90 | 62.90 | 00:00:00 | | 2008-02-27 | 3,256,000 | 62.47 | 63.97 | 62.01 | 62.16 | 00:00:00 | | 2008-02-28 | 3,561,500 | 62.30 | 64.85 | 61.80 | 63.85 | 00:00:00 | | 2008-02-29 | 2,205,400 | 63.50 | 64.25 | 62.57 | 63.10 | 00:00:00 | | 2008-03-03 | 2,013,800 | 63.60 | 65.16 | 62.70 | 64.97 | 00:00:00 | | 2008-03-04 | 2,609,700 | 65.05 | 66.10 | 63.03 | 64.70 | 00:00:00 | | 2008-03-05 | 3,179,400 | 65.69 | 66.11 | 64.39 | 64.60 | 00:00:00 | | 2008-03-06 | 2,841,900 | 64.50 | 65.25 | 63.85 | 64.40 | 00:00:00 | | 2008-03-07 | 2,055,900 | 63.66 | 65.00 | 63.00 | 63.65 | 00:00:00 | | 2008-03-10 | 2,608,600 | 63.50 | 64.10 | 60.78 | 60.80 | 00:00:00 | | 2008-03-11 | 3,049,000 | 63.29 | 63.38 | 61.35 | 62.21 | 00:00:00 | | 2008-03-12 | 2,247,700 | 62.59 | 64.90 | 62.50 | 63.10 | 00:00:00 | | 2008-03-13 | 2,656,100 | 62.18 | 65.65 | 61.70 | 65.25 | 00:00:00 | | 2008-03-14 | 2,476,400 | 64.80 | 67.25 | 64.30 | 67.00 | 00:00:00 | | 2008-03-17 | 0 | 67.00 | 67.00 | 67.00 | 67.00 | 00:00:00 | | 2008-03-18 | 2,689,800 | 66.15 | 67.30 | 65.20 | 67.02 | 00:00:00 | | 2008-03-19 | 2,570,400 | 63.66 | 67.49 | 63.00 | 63.00 | 00:00:00 | | 2008-03-20 | 3,248,300 | 62.30 | 62.40 | 58.80 | 60.99 | 00:00:00 | | 2008-03-21 | 0 | 60.99 | 60.99 | 60.99 | 60.99 | 00:00:00 | | 2008-03-24 | 2,352,200 | 61.70 | 63.70 | 61.44 | 61.44 | 00:00:00 | | 2008-03-25 | 1,776,500 | 62.99 | 63.28 | 62.00 | 62.26 | 00:00:00 | | 2008-03-26 | 1,549,300 | 62.72 | 62.75 | 60.40 | 62.75 | 00:00:00 | | 2008-03-27 | 1,380,400 | 62.90 | 63.72 | 62.08 | 62.24 | 00:00:00 | | 2008-03-28 | 918,100 | 62.90 | 63.57 | 62.21 | 62.84 | 00:00:00 | | 2008-03-31 | 1,329,400 | 62.60 | 63.47 | 61.83 | 62.56 | 00:00:00 | | 2008-04-01 | 1,426,200 | 63.27 | 65.00 | 62.30 | 65.00 | 00:00:00 | | 2008-04-02 | 1,801,300 | 65.24 | 66.29 | 64.23 | 64.25 | 00:00:00 | | 2008-04-03 | 2,010,500 | 63.90 | 66.28 | 63.46 | 66.00 | 00:00:00 | | 2008-04-04 | 1,634,600 | 66.28 | 67.63 | 65.39 | 67.00 | 00:00:00 | | 2008-04-07 | 2,041,500 | 67.70 | 69.30 | 66.61 | 66.90 | 00:00:00 | | 2008-04-08 | 1,741,600 | 66.85 | 68.90 | 65.20 | 68.90 | 00:00:00 | | 2008-04-09 | 2,325,500 | 68.41 | 69.80 | 67.53 | 68.79 | 00:00:00 | | 2008-04-10 | 1,970,100 | 68.40 | 69.20 | 66.56 | 68.75 | 00:00:00 | | 2008-04-11 | 1,265,200 | 67.98 | 69.10 | 67.90 | 68.50 | 00:00:00 | | 2008-04-14 | 1,326,600 | 68.00 | 68.42 | 66.47 | 66.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
