|
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 | 2000-06-19 | 558,600,000 | 16.33 | 17.30 | 16.33 | 17.00 | 00:00:00 | 2000-06-20 | 220,500,000 | 17.13 | 17.47 | 17.13 | 17.40 | 00:00:00 | 2000-06-21 | 355,800,000 | 17.68 | 18.30 | 17.67 | 18.10 | 00:00:00 | 2000-06-22 | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 00:00:00 | 2000-06-23 | 252,600,000 | 18.01 | 18.33 | 17.83 | 18.17 | 00:00:00 | 2000-06-26 | 185,100,000 | 18.10 | 18.10 | 17.67 | 18.03 | 00:00:00 | 2000-06-27 | 292,800,000 | 18.16 | 18.16 | 17.71 | 17.83 | 00:00:00 | 2000-06-28 | 235,800,000 | 18.00 | 18.07 | 17.83 | 18.00 | 00:00:00 | 2000-06-29 | 117,600,000 | 17.83 | 18.00 | 17.73 | 17.90 | 00:00:00 | 2000-06-30 | 473,100,000 | 18.04 | 19.00 | 18.04 | 18.86 | 00:00:00 | 2000-07-03 | 480,000,000 | 19.00 | 20.33 | 19.00 | 19.83 | 00:00:00 | 2000-07-04 | 459,600,000 | 20.30 | 21.17 | 20.30 | 21.00 | 00:00:00 | 2000-07-05 | 554,100,000 | 21.50 | 22.00 | 20.30 | 20.70 | 00:00:00 | 2000-07-06 | 148,500,000 | 21.00 | 21.00 | 20.67 | 20.83 | 00:00:00 | 2000-07-07 | 570,300,000 | 21.00 | 21.32 | 21.00 | 21.13 | 00:00:00 | 2000-07-10 | 279,300,000 | 21.30 | 21.30 | 20.93 | 20.93 | 00:00:00 | 2000-07-11 | 210,000,000 | 20.93 | 20.93 | 19.67 | 19.83 | 00:00:00 | 2000-07-12 | 1,077,000,000 | 20.00 | 20.13 | 19.20 | 19.98 | 00:00:00 | 2000-07-13 | 225,000,000 | 19.98 | 19.98 | 18.67 | 19.08 | 00:00:00 | 2000-07-14 | 519,600,000 | 18.83 | 20.00 | 18.33 | 19.67 | 00:00:00 | 2000-07-17 | 236,100,000 | 20.33 | 20.83 | 19.67 | 20.33 | 00:00:00 | 2000-07-18 | 197,700,000 | 20.57 | 20.93 | 20.17 | 20.33 | 00:00:00 | 2000-07-19 | 182,400,000 | 20.17 | 20.33 | 19.80 | 20.25 | 00:00:00 | 2000-07-20 | 1,025,700,000 | 20.34 | 20.47 | 19.96 | 20.33 | 00:00:00 | 2000-07-21 | 807,900,000 | 20.17 | 20.33 | 20.00 | 20.10 | 00:00:00 | 2000-07-24 | 298,500,000 | 20.33 | 20.33 | 19.93 | 19.93 | 00:00:00 | 2000-07-25 | 333,300,000 | 20.00 | 20.10 | 19.67 | 19.93 | 00:00:00 | 2000-07-26 | 239,400,000 | 20.27 | 20.27 | 19.83 | 19.97 | 00:00:00 | 2000-07-27 | 203,100,000 | 20.66 | 20.66 | 19.97 | 20.23 | 00:00:00 | 2000-07-28 | 163,200,000 | 20.33 | 20.33 | 19.67 | 20.17 | 00:00:00 | 2000-07-31 | 385,800,000 | 20.66 | 20.66 | 19.00 | 19.00 | 00:00:00 | 2000-08-01 | 148,500,000 | 19.83 | 19.83 | 18.83 | 19.00 | 00:00:00 | 2000-08-02 | 130,500,000 | 19.80 | 19.80 | 18.33 | 18.33 | 00:00:00 | 2000-08-03 | 82,200,000 | 18.34 | 19.60 | 18.34 | 19.60 | 00:00:00 | 2000-08-04 | 221,100,000 | 19.67 | 20.60 | 19.67 | 20.33 | 00:00:00 | 2000-08-07 | 177,900,000 | 20.34 | 20.40 | 20.23 | 20.33 | 00:00:00 | 2000-08-08 | 112,500,000 | 20.33 | 20.67 | 20.17 | 20.17 | 00:00:00 | 2000-08-09 | 478,800,000 | 20.33 | 21.17 | 20.33 | 21.17 | 00:00:00 | 2000-08-10 | 475,800,000 | 21.33 | 21.87 | 21.33 | 21.77 | 00:00:00 | 2000-08-11 | 402,900,000 | 21.50 | 22.00 | 21.50 | 21.87 | 00:00:00 | 2000-08-14 | 291,600,000 | 22.33 | 22.67 | 22.17 | 22.67 | 00:00:00 | 2000-08-15 | 246,900,000 | 22.57 | 22.57 | 22.00 | 22.33 | 00:00:00 | 2000-08-16 | 506,100,000 | 22.33 | 22.33 | 21.00 | 21.44 | 00:00:00 | 2000-08-17 | 238,500,000 | 21.50 | 22.00 | 21.50 | 21.67 | 00:00:00 | 2000-08-18 | 322,800,000 | 21.50 | 21.50 | 20.83 | 21.00 | 00:00:00 | 2000-08-21 | 240,000,000 | 21.00 | 21.00 | 20.67 | 21.00 | 00:00:00 | 2000-08-22 | 120,300,000 | 21.47 | 21.47 | 21.33 | 21.40 | 00:00:00 | 2000-08-23 | 357,600,000 | 21.67 | 22.17 | 21.67 | 22.00 | 00:00:00 | 2000-08-24 | 53,700,000 | 22.20 | 22.33 | 21.83 | 21.90 | 00:00:00 | 2000-08-25 | 514,800,000 | 22.07 | 22.27 | 22.00 | 22.00 | 00:00:00 | 2000-08-28 | 74,400,000 | 22.01 | 22.13 | 21.93 | 21.99 | 00:00:00 | 2000-08-29 | 123,300,000 | 21.90 | 22.17 | 21.83 | 22.10 | 00:00:00 | 2000-08-30 | 339,600,000 | 22.33 | 22.33 | 21.93 | 22.10 | 00:00:00 | 2000-08-31 | 333,000,000 | 22.07 | 22.17 | 22.00 | 22.03 | 00:00:00 | 2000-09-01 | 272,100,000 | 22.03 | 22.07 | 21.97 | 22.00 | 00:00:00 | 2000-09-04 | 285,300,000 | 22.17 | 22.17 | 21.50 | 22.03 | 00:00:00 | 2000-09-05 | 1,060,500,000 | 22.00 | 22.17 | 21.83 | 21.97 | 00:00:00 | 2000-09-06 | 350,400,000 | 22.00 | 22.27 | 21.97 | 21.97 | 00:00:00 | 2000-09-07 | 0 | 21.97 | 21.97 | 21.97 | 21.97 | 00:00:00 | 2000-09-08 | 306,000,000 | 21.97 | 21.97 | 21.17 | 21.33 | 00:00:00 | 2000-09-11 | 536,100,000 | 21.66 | 22.32 | 21.17 | 22.13 | 00:00:00 | 2000-09-12 | 451,800,000 | 22.38 | 22.38 | 21.93 | 22.03 | 00:00:00 | 2000-09-13 | 931,200,000 | 22.17 | 22.67 | 21.17 | 21.17 | 00:00:00 | 2000-09-14 | 1,170,600,000 | 22.00 | 22.00 | 20.00 | 20.68 | 00:00:00 | 2000-09-15 | 144,000,000 | 20.67 | 21.23 | 20.50 | 20.97 | 00:00:00 | 2000-09-18 | 186,900,000 | 20.93 | 20.93 | 20.00 | 20.13 | 00:00:00 | 2000-09-19 | 152,100,000 | 20.65 | 20.65 | 19.77 | 19.82 | 00:00:00 | 2000-09-20 | 117,000,000 | 19.67 | 20.00 | 19.17 | 19.50 | 00:00:00 | 2000-09-21 | 63,300,000 | 20.00 | 20.00 | 19.33 | 19.40 | 00:00:00 | 2000-09-22 | 645,000,000 | 19.17 | 20.17 | 19.07 | 20.03 | 00:00:00 | 2000-09-25 | 66,000,000 | 20.93 | 20.93 | 19.70 | 19.83 | 00:00:00 | 2000-09-26 | 444,000,000 | 20.07 | 20.07 | 19.67 | 19.67 | 00:00:00 | 2000-09-27 | 197,100,000 | 19.67 | 19.80 | 19.13 | 19.26 | 00:00:00 | 2000-09-28 | 112,500,000 | 19.33 | 19.73 | 19.17 | 19.45 | 00:00:00 | 2000-09-29 | 351,000,000 | 19.50 | 19.83 | 19.37 | 19.37 | 00:00:00 | 2000-10-02 | 293,100,000 | 19.50 | 19.50 | 19.00 | 19.28 | 00:00:00 | 2000-10-03 | 696,600,000 | 19.66 | 19.83 | 19.17 | 19.17 | 00:00:00 | 2000-10-04 | 306,900,000 | 19.49 | 19.49 | 19.11 | 19.23 | 00:00:00 | 2000-10-05 | 0 | 19.23 | 19.23 | 19.23 | 19.23 | 00:00:00 | 2000-10-06 | 163,500,000 | 19.37 | 19.37 | 19.13 | 19.22 | 00:00:00 | 2000-10-09 | 200,400,000 | 19.47 | 19.47 | 19.00 | 19.38 | 00:00:00 | 2000-10-10 | 120,900,000 | 19.17 | 19.37 | 19.17 | 19.30 | 00:00:00 | 2000-10-11 | 345,300,000 | 19.17 | 19.33 | 18.97 | 19.00 | 00:00:00 | 2000-10-12 | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | 2000-10-13 | 161,400,000 | 18.97 | 19.23 | 18.38 | 19.00 | 00:00:00 | 2000-10-16 | 123,000,000 | 18.43 | 19.33 | 18.43 | 19.16 | 00:00:00 | 2000-10-17 | 93,600,000 | 19.83 | 19.83 | 18.17 | 18.83 | 00:00:00 | 2000-10-18 | 284,700,000 | 18.83 | 18.83 | 17.75 | 17.84 | 00:00:00 | 2000-10-19 | 465,600,000 | 18.67 | 18.67 | 17.83 | 17.88 | 00:00:00 | 2000-10-20 | 663,600,000 | 17.87 | 17.87 | 17.24 | 17.80 | 00:00:00 | 2000-10-23 | 137,100,000 | 18.15 | 18.17 | 17.00 | 17.00 | 00:00:00 | 2000-10-24 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2000-10-25 | 329,400,000 | 17.67 | 17.67 | 16.67 | 16.83 | 00:00:00 | 2000-10-26 | 621,300,000 | 17.33 | 17.33 | 16.77 | 17.33 | 00:00:00 | 2000-10-27 | 651,300,000 | 17.34 | 18.00 | 17.32 | 17.57 | 00:00:00 | 2000-10-30 | 516,300,000 | 18.00 | 18.00 | 17.50 | 17.67 | 00:00:00 | 2000-10-31 | 1,021,200,000 | 17.90 | 18.00 | 17.58 | 17.66 | 00:00:00 | 2000-11-01 | 398,100,000 | 18.32 | 18.33 | 17.83 | 18.07 | 00:00:00 | 2000-11-02 | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 00:00:00 | 2000-11-03 | 403,500,000 | 18.67 | 18.67 | 18.07 | 18.50 | 00:00:00 | 2000-11-06 | 292,500,000 | 18.33 | 18.70 | 18.33 | 18.63 | 00:00:00 | 2000-11-07 | 413,700,000 | 18.33 | 18.99 | 18.33 | 18.99 | 00:00:00 | 2000-11-08 | 1,383,900,000 | 19.00 | 19.00 | 18.83 | 18.92 | 00:00:00 | 2000-11-09 | 441,600,000 | 19.00 | 19.00 | 18.00 | 18.83 | 00:00:00 | 2000-11-10 | 430,200,000 | 19.00 | 19.33 | 18.17 | 18.90 | 00:00:00 | 2000-11-13 | 231,600,000 | 18.93 | 19.50 | 18.33 | 19.29 | 00:00:00 | 2000-11-14 | 0 | 19.29 | 19.29 | 19.29 | 19.29 | 00:00:00 | 2000-11-15 | 0 | 19.29 | 19.29 | 19.29 | 19.29 | 00:00:00 | 2000-11-16 | 388,500,000 | 19.00 | 19.02 | 18.73 | 18.95 | 00:00:00 | 2000-11-17 | 246,600,000 | 19.33 | 19.33 | 18.33 | 19.27 | 00:00:00 | 2000-11-20 | 495,600,000 | 19.32 | 19.63 | 18.83 | 19.43 | 00:00:00 | 2000-11-21 | 382,800,000 | 19.60 | 19.70 | 19.33 | 19.33 | 00:00:00 | 2000-11-22 | 561,600,000 | 19.33 | 19.42 | 18.67 | 18.96 | 00:00:00 | 2000-11-23 | 100,500,000 | 18.83 | 19.17 | 18.67 | 19.17 | 00:00:00 | 2000-11-24 | 108,900,000 | 19.30 | 19.66 | 18.90 | 19.00 | 00:00:00 | 2000-11-27 | 188,700,000 | 19.00 | 19.00 | 18.00 | 18.30 | 00:00:00 | 2000-11-28 | 182,700,000 | 18.30 | 18.33 | 17.90 | 18.10 | 00:00:00 | 2000-11-29 | 339,900,000 | 18.67 | 19.00 | 17.00 | 17.93 | 00:00:00 | 2000-11-30 | 168,900,000 | 17.67 | 17.67 | 16.70 | 17.17 | 00:00:00 | 2000-12-01 | 63,900,000 | 17.00 | 17.33 | 16.83 | 17.03 | 00:00:00 | 2000-12-04 | 94,800,000 | 17.53 | 17.83 | 16.97 | 17.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|