|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-04-14 | 1,326,600 | 68.00 | 68.42 | 66.47 | 66.47 | 00:00:00 | 2008-04-15 | 1,231,100 | 67.69 | 67.69 | 66.80 | 67.45 | 00:00:00 | 2008-04-16 | 4,370,800 | 68.40 | 72.20 | 68.32 | 71.40 | 00:00:00 | 2008-04-17 | 2,431,100 | 70.60 | 72.83 | 70.00 | 71.15 | 00:00:00 | 2008-04-18 | 1,842,800 | 72.10 | 72.79 | 71.23 | 72.20 | 00:00:00 | 2008-04-22 | 2,073,200 | 72.50 | 72.96 | 71.50 | 72.50 | 00:00:00 | 2008-04-23 | 1,319,100 | 72.91 | 73.22 | 72.05 | 72.60 | 00:00:00 | 2008-04-24 | 1,705,600 | 73.10 | 73.10 | 70.22 | 70.56 | 00:00:00 | 2008-04-25 | 1,746,800 | 71.35 | 71.91 | 70.60 | 71.05 | 00:00:00 | 2008-04-28 | 1,514,900 | 71.50 | 72.75 | 71.28 | 72.30 | 00:00:00 | 2008-04-29 | 1,814,100 | 71.00 | 72.30 | 69.50 | 69.50 | 00:00:00 | 2008-04-30 | 3,526,900 | 70.39 | 73.47 | 69.60 | 72.80 | 00:00:00 | 2008-05-02 | 3,478,700 | 73.52 | 76.00 | 70.58 | 71.00 | 00:00:00 | 2008-05-05 | 2,044,400 | 72.00 | 72.75 | 71.50 | 72.10 | 00:00:00 | 2008-05-06 | 2,085,500 | 72.00 | 74.35 | 71.70 | 74.21 | 00:00:00 | 2008-05-07 | 3,698,600 | 75.20 | 77.10 | 74.95 | 75.58 | 00:00:00 | 2008-05-08 | 2,477,100 | 76.50 | 78.70 | 75.80 | 78.40 | 00:00:00 | 2008-05-09 | 2,103,500 | 78.02 | 79.85 | 77.01 | 79.05 | 00:00:00 | 2008-05-12 | 2,370,800 | 80.00 | 81.10 | 78.22 | 79.49 | 00:00:00 | 2008-05-13 | 2,162,900 | 80.29 | 80.65 | 79.00 | 79.90 | 00:00:00 | 2008-05-14 | 1,726,700 | 80.61 | 80.61 | 78.60 | 79.00 | 00:00:00 | 2008-05-15 | 2,361,600 | 79.65 | 81.30 | 79.25 | 81.20 | 00:00:00 | 2008-05-16 | 2,711,700 | 82.60 | 83.90 | 82.00 | 83.30 | 00:00:00 | 2008-05-19 | 2,645,000 | 84.00 | 86.30 | 83.65 | 84.37 | 00:00:00 | 2008-05-20 | 3,393,100 | 83.00 | 84.17 | 81.78 | 83.95 | 00:00:00 | 2008-05-21 | 2,121,300 | 84.02 | 84.46 | 81.45 | 81.60 | 00:00:00 | 2008-05-23 | 1,267,100 | 81.55 | 82.94 | 80.10 | 81.71 | 00:00:00 | 2008-05-26 | 988,800 | 82.30 | 83.30 | 82.00 | 82.50 | 00:00:00 | 2008-05-27 | 1,693,100 | 82.70 | 82.70 | 80.10 | 81.20 | 00:00:00 | 2008-05-28 | 2,252,900 | 83.05 | 83.93 | 81.10 | 83.60 | 00:00:00 | 2008-05-29 | 4,032,500 | 83.28 | 84.48 | 79.63 | 80.55 | 00:00:00 | 2008-05-30 | 2,049,100 | 81.00 | 82.13 | 79.15 | 79.30 | 00:00:00 | 2008-06-02 | 1,854,300 | 78.99 | 79.60 | 77.80 | 79.00 | 00:00:00 | 2008-06-03 | 2,885,300 | 80.21 | 80.68 | 76.30 | 77.00 | 00:00:00 | 2008-06-04 | 1,889,400 | 77.00 | 77.80 | 75.30 | 76.40 | 00:00:00 | 2008-06-05 | 2,623,900 | 78.20 | 81.70 | 77.52 | 81.70 | 00:00:00 | 2008-06-06 | 1,946,900 | 80.97 | 81.80 | 78.86 | 79.34 | 00:00:00 | 2008-06-10 | 2,969,600 | 76.50 | 76.60 | 73.82 | 75.30 | 00:00:00 | 2008-06-11 | 1,699,800 | 75.80 | 76.80 | 73.75 | 73.75 | 00:00:00 | 2008-06-12 | 1,777,400 | 74.90 | 75.90 | 72.66 | 74.06 | 00:00:00 | 2008-06-13 | 1,228,800 | 74.20 | 75.00 | 72.73 | 73.20 | 00:00:00 | 2008-06-16 | 1,382,000 | 73.60 | 73.90 | 72.40 | 72.60 | 00:00:00 | 2008-06-17 | 2,774,600 | 75.30 | 75.49 | 73.30 | 74.65 | 00:00:00 | 2008-06-18 | 3,297,100 | 74.50 | 75.84 | 71.80 | 72.63 | 00:00:00 | 2008-06-19 | 2,737,100 | 72.88 | 73.39 | 71.50 | 71.61 | 00:00:00 | 2008-06-20 | 3,308,600 | 71.23 | 71.45 | 67.91 | 68.20 | 00:00:00 | 2008-06-23 | 2,622,600 | 68.80 | 69.49 | 66.35 | 67.00 | 00:00:00 | 2008-06-24 | 4,087,600 | 66.50 | 68.20 | 65.86 | 67.35 | 00:00:00 | 2008-06-25 | 5,065,800 | 68.10 | 71.70 | 66.35 | 70.50 | 00:00:00 | 2008-06-26 | 2,576,000 | 68.90 | 70.69 | 67.90 | 69.50 | 00:00:00 | 2008-06-27 | 2,429,300 | 69.80 | 70.65 | 68.66 | 70.20 | 00:00:00 | 2008-06-30 | 2,944,800 | 71.59 | 71.70 | 70.70 | 71.48 | 00:00:00 | 2008-07-01 | 2,394,800 | 69.31 | 70.05 | 68.01 | 68.32 | 00:00:00 | 2008-07-02 | 3,963,800 | 68.95 | 69.97 | 62.50 | 63.20 | 00:00:00 | 2008-07-03 | 3,356,900 | 63.40 | 63.70 | 59.89 | 59.98 | 00:00:00 | 2008-07-04 | 1,767,400 | 58.85 | 59.91 | 58.03 | 59.91 | 00:00:00 | 2008-07-07 | 2,538,500 | 61.20 | 64.00 | 61.01 | 61.93 | 00:00:00 | 2008-07-08 | 2,451,900 | 59.98 | 62.51 | 59.65 | 61.80 | 00:00:00 | 2008-07-10 | 2,755,600 | 61.00 | 63.65 | 60.00 | 63.00 | 00:00:00 | 2008-07-11 | 3,150,300 | 62.29 | 64.50 | 61.74 | 63.39 | 00:00:00 | 2008-07-14 | 3,998,300 | 64.80 | 65.80 | 63.31 | 63.78 | 00:00:00 | 2008-07-15 | 2,664,300 | 61.98 | 64.10 | 60.88 | 63.11 | 00:00:00 | 2008-07-16 | 2,743,200 | 63.03 | 64.31 | 62.50 | 63.85 | 00:00:00 | 2008-07-17 | 3,457,200 | 65.00 | 65.00 | 59.56 | 60.00 | 00:00:00 | 2008-07-18 | 2,054,500 | 62.14 | 62.15 | 59.60 | 59.90 | 00:00:00 | 2008-07-21 | 2,718,900 | 62.92 | 63.58 | 60.60 | 62.95 | 00:00:00 | 2008-07-22 | 2,571,800 | 63.70 | 63.90 | 61.70 | 62.00 | 00:00:00 | 2008-07-23 | 2,187,300 | 62.65 | 63.15 | 59.80 | 60.29 | 00:00:00 | 2008-07-24 | 4,160,800 | 59.95 | 60.70 | 57.14 | 57.21 | 00:00:00 | 2008-07-25 | 3,325,000 | 56.95 | 57.18 | 54.83 | 56.35 | 00:00:00 | 2008-07-28 | 1,978,400 | 57.15 | 58.90 | 56.90 | 57.41 | 00:00:00 | 2008-07-29 | 2,620,200 | 58.45 | 60.15 | 58.40 | 60.00 | 00:00:00 | 2008-07-30 | 3,512,100 | 62.80 | 63.99 | 61.70 | 63.40 | 00:00:00 | 2008-07-31 | 3,382,500 | 61.69 | 64.13 | 60.80 | 61.30 | 00:00:00 | 2008-08-01 | 2,407,300 | 60.90 | 61.96 | 59.06 | 59.30 | 00:00:00 | 2008-08-04 | 2,385,200 | 58.60 | 58.60 | 55.75 | 56.30 | 00:00:00 | 2008-08-05 | 1,939,600 | 58.00 | 58.28 | 55.51 | 56.40 | 00:00:00 | 2008-08-06 | 3,374,900 | 57.50 | 58.70 | 56.70 | 57.90 | 00:00:00 | 2008-08-07 | 3,514,000 | 58.00 | 58.50 | 55.40 | 55.85 | 00:00:00 | 2008-08-08 | 2,158,100 | 55.20 | 55.70 | 54.10 | 55.09 | 00:00:00 | 2008-08-11 | 3,845,800 | 55.90 | 55.90 | 52.11 | 52.93 | 00:00:00 | 2008-08-12 | 3,021,400 | 52.08 | 52.77 | 51.10 | 51.61 | 00:00:00 | 2008-08-13 | 3,838,600 | 53.07 | 53.98 | 50.52 | 53.17 | 00:00:00 | 2008-08-14 | 1,988,000 | 54.51 | 55.00 | 53.15 | 54.19 | 00:00:00 | 2008-08-15 | 1,748,100 | 52.16 | 54.00 | 51.75 | 52.15 | 00:00:00 | 2008-08-18 | 2,149,100 | 52.64 | 53.25 | 49.85 | 51.01 | 00:00:00 | 2008-08-19 | 2,855,600 | 52.30 | 52.32 | 49.14 | 51.06 | 00:00:00 | 2008-08-20 | 3,151,700 | 52.50 | 54.15 | 52.18 | 53.80 | 00:00:00 | 2008-08-21 | 2,446,800 | 54.01 | 55.77 | 53.85 | 55.00 | 00:00:00 | 2008-08-22 | 3,257,000 | 55.65 | 56.75 | 54.42 | 55.49 | 00:00:00 | 2008-08-25 | 1,711,100 | 55.60 | 56.00 | 53.41 | 53.41 | 00:00:00 | 2008-08-26 | 1,833,800 | 52.80 | 54.69 | 52.60 | 54.00 | 00:00:00 | 2008-08-27 | 2,079,300 | 54.85 | 55.93 | 54.21 | 55.50 | 00:00:00 | 2008-08-28 | 2,189,400 | 56.60 | 57.35 | 55.79 | 56.85 | 00:00:00 | 2008-08-29 | 2,115,300 | 57.50 | 58.05 | 56.50 | 56.50 | 00:00:00 | 2008-09-01 | 760,200 | 56.50 | 57.42 | 55.02 | 57.00 | 00:00:00 | 2008-09-02 | 2,799,300 | 56.00 | 56.60 | 53.70 | 53.70 | 00:00:00 | 2008-09-03 | 3,967,900 | 54.00 | 54.32 | 51.45 | 52.16 | 00:00:00 | 2008-09-04 | 5,451,900 | 50.70 | 52.09 | 48.04 | 48.21 | 00:00:00 | 2008-09-05 | 4,884,300 | 46.93 | 48.39 | 46.07 | 48.39 | 00:00:00 | 2008-09-08 | 3,157,900 | 50.04 | 50.60 | 46.50 | 46.56 | 00:00:00 | 2008-09-09 | 3,888,700 | 45.50 | 46.10 | 42.70 | 42.70 | 00:00:00 | 2008-09-10 | 3,663,000 | 42.99 | 45.28 | 41.91 | 44.50 | 00:00:00 | 2008-09-11 | 3,505,700 | 43.29 | 47.80 | 42.65 | 47.80 | 00:00:00 | 2008-09-12 | 4,280,700 | 50.90 | 51.00 | 47.00 | 50.85 | 00:00:00 | 2008-09-15 | 4,233,600 | 47.45 | 49.99 | 46.11 | 46.11 | 00:00:00 | 2008-09-16 | 4,297,100 | 46.05 | 48.75 | 44.26 | 48.14 | 00:00:00 | 2008-09-17 | 4,941,200 | 47.68 | 48.32 | 43.57 | 43.75 | 00:00:00 | 2008-09-18 | 4,462,500 | 43.09 | 46.90 | 42.14 | 45.85 | 00:00:00 | 2008-09-19 | 3,929,800 | 49.00 | 52.97 | 48.46 | 52.00 | 00:00:00 | 2008-09-22 | 3,558,100 | 52.79 | 53.79 | 49.50 | 49.50 | 00:00:00 | 2008-09-23 | 3,983,000 | 48.75 | 49.61 | 45.99 | 46.06 | 00:00:00 | 2008-09-24 | 2,395,800 | 47.41 | 48.20 | 46.20 | 47.06 | 00:00:00 | 2008-09-25 | 6,520,300 | 47.29 | 47.39 | 45.45 | 46.15 | 00:00:00 | 2008-09-26 | 4,910,800 | 44.34 | 44.50 | 42.50 | 44.00 | 00:00:00 | 2008-09-29 | 5,210,300 | 40.23 | 42.00 | 36.15 | 37.99 | 00:00:00 | 2008-09-30 | 2,941,000 | 39.01 | 40.75 | 38.20 | 40.75 | 00:00:00 | 2008-10-01 | 3,379,100 | 40.20 | 40.40 | 38.02 | 39.40 | 00:00:00 | 2008-10-02 | 3,001,300 | 38.50 | 39.77 | 35.70 | 36.99 | 00:00:00 | 2008-10-03 | 2,832,300 | 37.42 | 38.63 | 34.70 | 35.70 | 00:00:00 | 2008-10-06 | 4,732,700 | 30.00 | 33.00 | 26.32 | 32.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|