|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-06 | 4,732,700 | 30.00 | 33.00 | 26.32 | 32.69 | 00:00:00 | | 2008-10-07 | 5,144,100 | 32.00 | 32.61 | 28.71 | 30.11 | 00:00:00 | | 2008-10-08 | 4,787,800 | 27.20 | 30.79 | 27.06 | 29.70 | 00:00:00 | | 2008-10-09 | 3,641,700 | 30.99 | 31.38 | 28.60 | 29.00 | 00:00:00 | | 2008-10-10 | 7,049,800 | 25.81 | 27.89 | 22.62 | 27.50 | 00:00:00 | | 2008-10-13 | 4,477,100 | 30.00 | 32.00 | 27.70 | 32.00 | 00:00:00 | | 2008-10-14 | 5,797,000 | 33.15 | 35.00 | 30.17 | 30.50 | 00:00:00 | | 2008-10-15 | 5,713,600 | 28.60 | 29.00 | 23.50 | 25.28 | 00:00:00 | | 2008-10-16 | 9,780,300 | 25.41 | 29.99 | 22.61 | 29.65 | 00:00:00 | | 2008-10-17 | 9,100,600 | 30.50 | 31.90 | 28.50 | 29.78 | 00:00:00 | | 2008-10-20 | 3,449,900 | 30.29 | 32.00 | 29.90 | 32.00 | 00:00:00 | | 2008-10-21 | 5,568,900 | 30.70 | 31.52 | 29.65 | 30.14 | 00:00:00 | | 2008-10-22 | 3,855,800 | 28.01 | 28.80 | 26.32 | 26.45 | 00:00:00 | | 2008-10-23 | 3,910,300 | 25.99 | 27.77 | 24.50 | 26.00 | 00:00:00 | | 2008-10-24 | 2,969,000 | 23.65 | 25.45 | 23.31 | 23.96 | 00:00:00 | | 2008-10-27 | 2,154,300 | 23.50 | 24.79 | 22.60 | 23.01 | 00:00:00 | | 2008-10-28 | 3,504,500 | 24.80 | 28.00 | 23.10 | 28.00 | 00:00:00 | | 2008-10-29 | 3,019,000 | 28.40 | 29.27 | 27.48 | 28.64 | 00:00:00 | | 2008-10-30 | 2,900,900 | 29.90 | 31.30 | 29.35 | 31.30 | 00:00:00 | | 2008-10-31 | 4,601,500 | 30.00 | 30.20 | 28.71 | 28.71 | 00:00:00 | | 2008-11-03 | 2,779,800 | 29.00 | 29.47 | 28.10 | 28.60 | 00:00:00 | | 2008-11-04 | 3,549,200 | 29.40 | 31.80 | 28.68 | 30.40 | 00:00:00 | | 2008-11-05 | 5,427,900 | 29.89 | 29.89 | 26.61 | 26.61 | 00:00:00 | | 2008-11-06 | 3,715,900 | 25.39 | 25.90 | 24.08 | 24.61 | 00:00:00 | | 2008-11-07 | 2,174,300 | 25.16 | 25.75 | 24.36 | 24.36 | 00:00:00 | | 2008-11-10 | 3,264,500 | 26.00 | 26.24 | 23.65 | 23.75 | 00:00:00 | | 2008-11-11 | 3,686,100 | 23.10 | 24.90 | 22.53 | 24.59 | 00:00:00 | | 2008-11-12 | 3,783,500 | 23.80 | 24.50 | 22.00 | 22.00 | 00:00:00 | | 2008-11-13 | 2,918,700 | 21.99 | 23.70 | 21.20 | 23.01 | 00:00:00 | | 2008-11-14 | 2,141,700 | 23.62 | 24.24 | 22.56 | 23.20 | 00:00:00 | | 2008-11-17 | 2,624,800 | 22.01 | 24.16 | 22.01 | 23.60 | 00:00:00 | | 2008-11-18 | 3,843,900 | 22.70 | 23.79 | 21.50 | 21.99 | 00:00:00 | | 2008-11-19 | 3,727,600 | 21.98 | 22.69 | 21.62 | 22.12 | 00:00:00 | | 2008-11-21 | 2,798,500 | 21.22 | 21.25 | 19.76 | 20.00 | 00:00:00 | | 2008-11-24 | 3,071,800 | 21.26 | 23.40 | 20.92 | 23.25 | 00:00:00 | | 2008-11-25 | 3,173,500 | 22.71 | 24.97 | 22.41 | 24.26 | 00:00:00 | | 2008-11-26 | 3,354,700 | 23.99 | 26.13 | 23.41 | 25.57 | 00:00:00 | | 2008-11-27 | 999,600 | 25.16 | 26.15 | 25.06 | 25.80 | 00:00:00 | | 2008-11-28 | 1,733,700 | 25.90 | 26.82 | 25.81 | 25.89 | 00:00:00 | | 2008-12-01 | 1,631,100 | 24.98 | 25.20 | 24.05 | 24.10 | 00:00:00 | | 2008-12-02 | 1,504,900 | 24.35 | 24.82 | 23.86 | 24.18 | 00:00:00 | | 2008-12-03 | 2,718,100 | 23.80 | 23.84 | 22.70 | 23.64 | 00:00:00 | | 2008-12-04 | 2,039,600 | 24.21 | 24.75 | 23.65 | 24.00 | 00:00:00 | | 2008-12-05 | 3,047,700 | 23.30 | 23.72 | 22.75 | 23.31 | 00:00:00 | | 2008-12-08 | 3,897,500 | 24.89 | 26.46 | 24.55 | 26.46 | 00:00:00 | | 2008-12-09 | 3,299,200 | 26.48 | 27.50 | 26.03 | 26.80 | 00:00:00 | | 2008-12-10 | 3,680,300 | 27.50 | 29.19 | 27.40 | 28.60 | 00:00:00 | | 2008-12-11 | 2,546,000 | 28.99 | 29.95 | 28.34 | 28.34 | 00:00:00 | | 2008-12-12 | 2,716,500 | 26.65 | 29.10 | 26.52 | 28.80 | 00:00:00 | | 2008-12-15 | 1,511,400 | 29.05 | 29.70 | 28.41 | 28.85 | 00:00:00 | | 2008-12-16 | 2,520,700 | 29.50 | 30.55 | 29.30 | 30.50 | 00:00:00 | | 2008-12-17 | 4,832,700 | 30.40 | 31.64 | 30.00 | 31.54 | 00:00:00 | | 2008-12-18 | 2,707,700 | 31.73 | 32.60 | 31.50 | 32.10 | 00:00:00 | | 2008-12-19 | 2,101,800 | 31.10 | 32.44 | 30.90 | 31.50 | 00:00:00 | | 2008-12-22 | 2,385,800 | 31.65 | 31.86 | 28.40 | 28.46 | 00:00:00 | | 2008-12-23 | 1,692,400 | 28.65 | 28.90 | 27.38 | 27.38 | 00:00:00 | | 2008-12-26 | 563,200 | 27.51 | 28.29 | 27.37 | 28.09 | 00:00:00 | | 2008-12-29 | 1,283,400 | 28.57 | 28.99 | 27.80 | 28.50 | 00:00:00 | | 2008-12-30 | 2,665,500 | 28.70 | 29.00 | 27.70 | 29.00 | 00:00:00 | | 2009-01-02 | 1,802,400 | 29.80 | 31.90 | 29.30 | 31.72 | 00:00:00 | | 2009-01-05 | 3,437,200 | 31.11 | 34.90 | 30.64 | 34.55 | 00:00:00 | | 2009-01-06 | 4,790,300 | 34.90 | 36.87 | 34.73 | 36.59 | 00:00:00 | | 2009-01-07 | 2,683,400 | 35.70 | 36.20 | 34.65 | 35.11 | 00:00:00 | | 2009-01-08 | 3,557,600 | 34.38 | 37.75 | 33.62 | 37.55 | 00:00:00 | | 2009-01-09 | 4,084,200 | 37.10 | 38.95 | 36.70 | 37.08 | 00:00:00 | | 2009-01-12 | 4,411,000 | 36.08 | 36.35 | 34.33 | 34.48 | 00:00:00 | | 2009-01-13 | 3,240,700 | 33.60 | 35.20 | 33.30 | 33.91 | 00:00:00 | | 2009-01-14 | 3,291,200 | 33.67 | 34.34 | 32.15 | 33.21 | 00:00:00 | | 2009-01-15 | 3,440,300 | 32.99 | 34.90 | 31.80 | 34.65 | 00:00:00 | | 2009-01-16 | 2,529,300 | 35.59 | 35.90 | 34.02 | 35.50 | 00:00:00 | | 2009-01-19 | 1,627,900 | 35.69 | 36.71 | 34.80 | 35.86 | 00:00:00 | | 2009-01-20 | 3,244,700 | 35.45 | 36.51 | 33.47 | 33.47 | 00:00:00 | | 2009-01-21 | 5,015,900 | 33.90 | 35.83 | 33.37 | 35.83 | 00:00:00 | | 2009-01-22 | 4,598,500 | 36.20 | 36.25 | 35.13 | 35.50 | 00:00:00 | | 2009-01-23 | 2,938,800 | 34.39 | 35.38 | 33.70 | 34.50 | 00:00:00 | | 2009-01-26 | 2,451,000 | 34.26 | 35.79 | 33.90 | 34.99 | 00:00:00 | | 2009-01-27 | 2,722,000 | 35.00 | 36.25 | 34.60 | 35.81 | 00:00:00 | | 2009-01-28 | 2,998,100 | 37.00 | 37.50 | 36.75 | 37.07 | 00:00:00 | | 2009-01-29 | 2,967,300 | 36.75 | 37.39 | 36.02 | 36.12 | 00:00:00 | | 2009-01-30 | 2,421,600 | 35.84 | 36.61 | 35.18 | 35.18 | 00:00:00 | | 2009-02-02 | 2,190,700 | 34.69 | 36.13 | 34.50 | 35.20 | 00:00:00 | | 2009-02-03 | 2,108,600 | 35.50 | 36.49 | 35.30 | 36.34 | 00:00:00 | | 2009-02-04 | 4,466,700 | 36.70 | 39.00 | 36.70 | 37.52 | 00:00:00 | | 2009-02-05 | 3,598,300 | 37.46 | 39.29 | 37.20 | 38.75 | 00:00:00 | | 2009-02-06 | 2,550,700 | 39.39 | 40.90 | 39.00 | 40.20 | 00:00:00 | | 2009-02-09 | 2,353,900 | 39.95 | 41.60 | 38.76 | 39.08 | 00:00:00 | | 2009-02-10 | 4,041,500 | 39.53 | 40.45 | 37.50 | 37.80 | 00:00:00 | | 2009-02-11 | 2,692,700 | 37.90 | 38.95 | 36.22 | 36.78 | 00:00:00 | | 2009-02-12 | 3,514,000 | 36.27 | 36.66 | 35.41 | 35.60 | 00:00:00 | | 2009-02-13 | 3,453,400 | 37.00 | 37.55 | 36.32 | 37.11 | 00:00:00 | | 2009-02-16 | 756,500 | 36.99 | 37.50 | 36.70 | 37.50 | 00:00:00 | | 2009-02-17 | 2,050,500 | 36.51 | 36.67 | 35.80 | 35.86 | 00:00:00 | | 2009-02-18 | 4,060,700 | 36.10 | 36.45 | 34.21 | 34.50 | 00:00:00 | | 2009-02-19 | 2,528,600 | 35.30 | 35.50 | 34.10 | 34.20 | 00:00:00 | | 2009-02-20 | 2,261,300 | 32.80 | 34.42 | 32.62 | 33.66 | 00:00:00 | | 2009-02-25 | 2,107,000 | 31.84 | 33.10 | 31.36 | 32.01 | 00:00:00 | | 2009-02-26 | 2,078,500 | 33.00 | 33.00 | 31.52 | 31.78 | 00:00:00 | | 2009-02-27 | 2,025,000 | 31.00 | 32.59 | 30.90 | 31.35 | 00:00:00 | | 2009-03-02 | 3,554,100 | 30.90 | 31.09 | 29.09 | 29.09 | 00:00:00 | | 2009-03-03 | 3,163,300 | 29.58 | 30.91 | 29.20 | 30.50 | 00:00:00 | | 2009-03-04 | 2,983,200 | 31.90 | 33.35 | 31.52 | 33.29 | 00:00:00 | | 2009-03-05 | 2,723,800 | 31.99 | 32.39 | 30.75 | 31.20 | 00:00:00 | | 2009-03-06 | 2,331,900 | 31.42 | 32.04 | 30.12 | 31.02 | 00:00:00 | | 2009-03-09 | 1,545,800 | 30.45 | 31.40 | 30.12 | 30.70 | 00:00:00 | | 2009-03-10 | 3,209,100 | 31.50 | 33.10 | 31.40 | 33.10 | 00:00:00 | | 2009-03-11 | 2,618,800 | 33.48 | 33.70 | 32.14 | 32.90 | 00:00:00 | | 2009-03-12 | 3,637,700 | 32.55 | 33.50 | 31.72 | 33.30 | 00:00:00 | | 2009-03-13 | 2,371,000 | 33.51 | 33.90 | 31.92 | 32.34 | 00:00:00 | | 2009-03-16 | 3,108,600 | 32.80 | 33.30 | 31.65 | 31.76 | 00:00:00 | | 2009-03-17 | 2,807,400 | 31.90 | 32.02 | 30.62 | 31.90 | 00:00:00 | | 2009-03-18 | 3,607,800 | 31.49 | 33.90 | 31.17 | 33.55 | 00:00:00 | | 2009-03-19 | 3,485,300 | 34.11 | 34.80 | 33.71 | 34.10 | 00:00:00 | | 2009-03-20 | 2,464,300 | 34.30 | 34.70 | 33.65 | 33.80 | 00:00:00 | | 2009-03-23 | 2,216,400 | 35.20 | 36.25 | 34.70 | 36.24 | 00:00:00 | | 2009-03-24 | 2,761,900 | 35.60 | 36.19 | 35.10 | 35.42 | 00:00:00 | | 2009-03-25 | 5,006,700 | 33.55 | 34.80 | 32.61 | 33.70 | 00:00:00 | | 2009-03-26 | 3,353,000 | 34.30 | 34.50 | 33.60 | 34.30 | 00:00:00 | | 2009-03-27 | 2,172,600 | 33.82 | 34.49 | 33.50 | 34.49 | 00:00:00 | | 2009-03-30 | 2,483,300 | 33.74 | 33.80 | 32.90 | 33.51 | 00:00:00 | | 2009-03-31 | 3,286,400 | 34.13 | 35.43 | 33.65 | 34.40 | 00:00:00 | | 2009-04-01 | 2,661,400 | 33.52 | 35.54 | 33.50 | 35.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
