|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-01 | 2,661,400 | 33.52 | 35.54 | 33.50 | 35.50 | 00:00:00 | | 2009-04-02 | 3,310,800 | 36.61 | 37.40 | 36.61 | 37.00 | 00:00:00 | | 2009-04-03 | 3,106,600 | 36.74 | 37.60 | 36.50 | 37.30 | 00:00:00 | | 2009-04-06 | 1,826,000 | 36.91 | 37.14 | 36.25 | 37.00 | 00:00:00 | | 2009-04-07 | 2,663,700 | 36.51 | 37.49 | 36.51 | 36.60 | 00:00:00 | | 2009-04-08 | 3,190,000 | 36.90 | 37.27 | 35.92 | 36.45 | 00:00:00 | | 2009-04-09 | 2,150,400 | 37.52 | 37.95 | 37.15 | 37.90 | 00:00:00 | | 2009-04-13 | 2,171,700 | 37.45 | 38.99 | 37.35 | 38.84 | 00:00:00 | | 2009-04-14 | 3,130,100 | 38.46 | 39.83 | 38.24 | 38.50 | 00:00:00 | | 2009-04-15 | 2,804,200 | 38.30 | 38.90 | 37.90 | 38.90 | 00:00:00 | | 2009-04-16 | 2,139,800 | 39.51 | 40.15 | 38.65 | 39.84 | 00:00:00 | | 2009-04-17 | 2,815,800 | 39.75 | 40.74 | 39.53 | 40.26 | 00:00:00 | | 2009-04-20 | 1,543,000 | 39.70 | 39.70 | 38.38 | 38.50 | 00:00:00 | | 2009-04-22 | 3,041,200 | 39.30 | 40.90 | 39.00 | 40.20 | 00:00:00 | | 2009-04-23 | 2,812,700 | 40.52 | 40.70 | 39.50 | 40.10 | 00:00:00 | | 2009-04-24 | 1,851,800 | 40.52 | 41.00 | 40.20 | 40.34 | 00:00:00 | | 2009-04-27 | 2,577,100 | 39.80 | 40.33 | 38.72 | 39.05 | 00:00:00 | | 2009-04-28 | 2,618,400 | 38.55 | 39.30 | 38.21 | 39.02 | 00:00:00 | | 2009-04-29 | 2,141,800 | 39.80 | 39.98 | 39.42 | 39.60 | 00:00:00 | | 2009-04-30 | 3,089,000 | 40.20 | 40.99 | 39.96 | 40.27 | 00:00:00 | | 2009-05-04 | 2,385,500 | 41.11 | 42.80 | 41.10 | 42.80 | 00:00:00 | | 2009-05-05 | 2,601,300 | 42.80 | 43.62 | 42.26 | 42.55 | 00:00:00 | | 2009-05-06 | 3,252,300 | 42.97 | 44.87 | 42.85 | 44.50 | 00:00:00 | | 2009-05-07 | 2,484,800 | 45.04 | 45.20 | 42.78 | 43.24 | 00:00:00 | | 2009-05-08 | 2,003,900 | 44.30 | 44.86 | 43.61 | 44.75 | 00:00:00 | | 2009-05-11 | 1,496,600 | 43.85 | 44.70 | 43.13 | 44.02 | 00:00:00 | | 2009-05-12 | 1,828,900 | 44.15 | 44.59 | 42.45 | 43.00 | 00:00:00 | | 2009-05-13 | 2,318,800 | 41.65 | 42.23 | 40.49 | 41.05 | 00:00:00 | | 2009-05-14 | 2,352,900 | 40.30 | 41.00 | 39.68 | 40.78 | 00:00:00 | | 2009-05-15 | 1,896,900 | 41.20 | 41.20 | 39.74 | 40.15 | 00:00:00 | | 2009-05-18 | 1,679,600 | 40.45 | 42.74 | 40.45 | 42.65 | 00:00:00 | | 2009-05-19 | 2,199,000 | 43.50 | 44.70 | 42.26 | 43.85 | 00:00:00 | | 2009-05-20 | 3,452,800 | 44.06 | 45.50 | 43.88 | 44.18 | 00:00:00 | | 2009-05-21 | 2,678,700 | 43.40 | 43.40 | 41.90 | 42.68 | 00:00:00 | | 2009-05-22 | 1,884,400 | 43.20 | 43.63 | 42.56 | 42.83 | 00:00:00 | | 2009-05-25 | 502,100 | 42.89 | 43.58 | 42.81 | 43.40 | 00:00:00 | | 2009-05-26 | 1,990,700 | 43.00 | 44.96 | 42.14 | 44.65 | 00:00:00 | | 2009-05-27 | 2,720,300 | 44.51 | 46.44 | 44.42 | 44.92 | 00:00:00 | | 2009-05-28 | 3,181,400 | 45.60 | 46.99 | 45.20 | 46.71 | 00:00:00 | | 2009-05-29 | 5,464,800 | 47.50 | 48.50 | 47.06 | 48.50 | 00:00:00 | | 2009-06-01 | 2,789,900 | 49.36 | 51.00 | 49.35 | 50.45 | 00:00:00 | | 2009-06-02 | 2,907,700 | 49.98 | 51.48 | 49.66 | 50.50 | 00:00:00 | | 2009-06-03 | 5,156,800 | 49.95 | 49.95 | 47.11 | 47.43 | 00:00:00 | | 2009-06-04 | 2,577,500 | 48.08 | 48.21 | 46.35 | 47.90 | 00:00:00 | | 2009-06-05 | 2,039,300 | 49.50 | 49.65 | 48.20 | 48.65 | 00:00:00 | | 2009-06-08 | 2,302,400 | 48.00 | 48.95 | 47.00 | 48.95 | 00:00:00 | | 2009-06-09 | 1,650,300 | 49.50 | 49.50 | 47.85 | 48.50 | 00:00:00 | | 2009-06-10 | 2,494,700 | 49.46 | 49.46 | 47.94 | 48.80 | 00:00:00 | | 2009-06-12 | 1,877,700 | 49.40 | 49.62 | 48.00 | 48.30 | 00:00:00 | | 2009-06-15 | 2,848,600 | 47.41 | 47.60 | 45.55 | 46.15 | 00:00:00 | | 2009-06-16 | 2,999,100 | 46.79 | 46.94 | 44.50 | 44.50 | 00:00:00 | | 2009-06-17 | 2,456,300 | 44.17 | 44.40 | 43.12 | 44.24 | 00:00:00 | | 2009-06-18 | 1,894,800 | 44.50 | 44.51 | 43.22 | 43.58 | 00:00:00 | | 2009-06-19 | 2,281,000 | 44.45 | 44.77 | 43.79 | 44.14 | 00:00:00 | | 2009-06-22 | 2,954,700 | 43.64 | 43.65 | 41.60 | 41.65 | 00:00:00 | | 2009-06-23 | 2,670,400 | 42.00 | 43.12 | 41.31 | 42.75 | 00:00:00 | | 2009-06-24 | 2,642,300 | 43.65 | 44.10 | 42.37 | 42.60 | 00:00:00 | | 2009-06-25 | 2,248,600 | 41.81 | 44.50 | 41.45 | 44.50 | 00:00:00 | | 2009-06-26 | 2,399,100 | 44.29 | 45.30 | 44.19 | 44.65 | 00:00:00 | | 2009-06-29 | 1,892,300 | 44.72 | 45.10 | 43.93 | 44.93 | 00:00:00 | | 2009-06-30 | 2,595,400 | 45.21 | 45.24 | 43.45 | 43.62 | 00:00:00 | | 2009-07-01 | 1,938,400 | 43.43 | 44.67 | 43.43 | 43.56 | 00:00:00 | | 2009-07-02 | 1,730,000 | 42.90 | 43.25 | 42.10 | 42.86 | 00:00:00 | | 2009-07-03 | 677,600 | 42.86 | 42.90 | 42.20 | 42.53 | 00:00:00 | | 2009-07-06 | 2,623,500 | 41.60 | 42.32 | 41.01 | 42.00 | 00:00:00 | | 2009-07-07 | 2,439,300 | 41.70 | 42.20 | 40.86 | 41.05 | 00:00:00 | | 2009-07-08 | 2,711,500 | 41.21 | 41.57 | 39.80 | 40.58 | 00:00:00 | | 2009-07-10 | 1,697,700 | 40.15 | 40.94 | 39.90 | 40.50 | 00:00:00 | | 2009-07-13 | 3,728,800 | 41.21 | 41.30 | 39.10 | 40.18 | 00:00:00 | | 2009-07-14 | 2,535,000 | 40.31 | 40.75 | 39.49 | 39.61 | 00:00:00 | | 2009-07-15 | 3,438,500 | 40.50 | 42.40 | 40.30 | 42.20 | 00:00:00 | | 2009-07-16 | 2,384,800 | 42.00 | 43.80 | 41.80 | 43.25 | 00:00:00 | | 2009-07-17 | 2,435,000 | 43.30 | 44.07 | 42.50 | 43.69 | 00:00:00 | | 2009-07-20 | 3,166,900 | 44.60 | 45.51 | 44.21 | 45.51 | 00:00:00 | | 2009-07-21 | 2,766,700 | 45.76 | 46.20 | 44.50 | 46.00 | 00:00:00 | | 2009-07-22 | 2,176,500 | 44.90 | 46.62 | 44.90 | 46.10 | 00:00:00 | | 2009-07-23 | 3,395,200 | 46.35 | 47.80 | 45.80 | 47.13 | 00:00:00 | | 2009-07-24 | 1,922,700 | 46.99 | 47.40 | 46.18 | 46.85 | 00:00:00 | | 2009-07-27 | 2,262,700 | 47.04 | 47.30 | 46.11 | 47.00 | 00:00:00 | | 2009-07-28 | 2,078,800 | 46.41 | 47.50 | 46.32 | 47.50 | 00:00:00 | | 2009-07-29 | 3,503,700 | 46.94 | 47.30 | 46.40 | 46.45 | 00:00:00 | | 2009-07-30 | 2,622,000 | 47.40 | 48.34 | 47.20 | 47.71 | 00:00:00 | | 2009-07-31 | 2,145,200 | 47.50 | 48.40 | 46.84 | 48.06 | 00:00:00 | | 2009-08-03 | 2,137,100 | 48.61 | 49.78 | 48.61 | 49.31 | 00:00:00 | | 2009-08-04 | 2,297,900 | 48.91 | 49.78 | 48.06 | 48.60 | 00:00:00 | | 2009-08-05 | 2,772,200 | 48.50 | 49.57 | 47.60 | 49.45 | 00:00:00 | | 2009-08-06 | 2,940,000 | 49.40 | 50.09 | 48.85 | 49.85 | 00:00:00 | | 2009-08-07 | 2,396,700 | 50.11 | 50.56 | 49.50 | 50.10 | 00:00:00 | | 2009-08-10 | 1,699,100 | 50.00 | 50.78 | 49.55 | 50.22 | 00:00:00 | | 2009-08-11 | 2,833,200 | 50.00 | 50.10 | 48.90 | 49.33 | 00:00:00 | | 2009-08-12 | 3,972,400 | 49.70 | 51.12 | 49.17 | 50.79 | 00:00:00 | | 2009-08-13 | 2,309,100 | 51.35 | 51.59 | 50.55 | 51.19 | 00:00:00 | | 2009-08-14 | 3,335,800 | 50.45 | 50.96 | 49.69 | 50.20 | 00:00:00 | | 2009-08-17 | 2,264,800 | 48.44 | 48.90 | 47.92 | 48.19 | 00:00:00 | | 2009-08-18 | 2,450,200 | 48.50 | 49.80 | 48.50 | 49.20 | 00:00:00 | | 2009-08-19 | 1,570,400 | 48.48 | 49.08 | 48.28 | 48.80 | 00:00:00 | | 2009-08-20 | 1,944,000 | 49.02 | 50.23 | 48.93 | 50.00 | 00:00:00 | | 2009-08-21 | 1,734,000 | 50.85 | 50.99 | 50.20 | 50.30 | 00:00:00 | | 2009-08-24 | 2,841,600 | 51.20 | 52.20 | 51.00 | 51.80 | 00:00:00 | | 2009-08-25 | 2,521,500 | 52.06 | 52.28 | 50.82 | 50.91 | 00:00:00 | | 2009-08-26 | 2,135,200 | 50.55 | 51.00 | 49.84 | 50.69 | 00:00:00 | | 2009-08-27 | 2,280,700 | 50.60 | 50.80 | 49.35 | 50.65 | 00:00:00 | | 2009-08-28 | 1,702,400 | 50.95 | 51.19 | 49.76 | 50.42 | 00:00:00 | | 2009-08-31 | 2,331,900 | 49.81 | 49.94 | 49.02 | 49.02 | 00:00:00 | | 2009-09-01 | 2,205,700 | 49.09 | 49.95 | 48.45 | 48.60 | 00:00:00 | | 2009-09-02 | 1,849,900 | 48.22 | 49.21 | 48.12 | 48.40 | 00:00:00 | | 2009-09-03 | 1,319,100 | 48.81 | 48.98 | 48.20 | 48.90 | 00:00:00 | | 2009-09-04 | 1,500,400 | 49.00 | 50.14 | 48.86 | 50.05 | 00:00:00 | | 2009-09-08 | 1,562,500 | 50.99 | 51.05 | 50.25 | 51.05 | 00:00:00 | | 2009-09-09 | 1,551,700 | 50.75 | 51.00 | 49.95 | 50.30 | 00:00:00 | | 2009-09-10 | 1,776,700 | 50.20 | 50.74 | 49.90 | 50.44 | 00:00:00 | | 2009-09-11 | 1,507,600 | 50.50 | 51.03 | 50.16 | 50.70 | 00:00:00 | | 2009-09-14 | 1,473,500 | 49.95 | 51.30 | 49.85 | 51.30 | 00:00:00 | | 2009-09-15 | 2,698,100 | 51.30 | 52.58 | 51.21 | 52.50 | 00:00:00 | | 2009-09-16 | 2,987,100 | 52.77 | 54.46 | 52.77 | 54.25 | 00:00:00 | | 2009-09-17 | 2,128,100 | 54.10 | 54.86 | 53.62 | 53.99 | 00:00:00 | | 2009-09-18 | 1,960,100 | 53.80 | 54.97 | 53.80 | 54.97 | 00:00:00 | | 2009-09-21 | 1,570,000 | 54.30 | 55.49 | 54.00 | 54.86 | 00:00:00 | | 2009-09-22 | 2,843,800 | 55.67 | 55.80 | 54.64 | 54.75 | 00:00:00 | | 2009-09-23 | 3,419,500 | 54.90 | 54.95 | 53.43 | 53.65 | 00:00:00 | | 2009-09-24 | 2,306,900 | 53.85 | 54.15 | 52.50 | 52.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
