|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-24 | 2,306,900 | 53.85 | 54.15 | 52.50 | 52.90 | 00:00:00 | | 2009-09-25 | 1,287,500 | 52.55 | 53.46 | 52.50 | 52.71 | 00:00:00 | | 2009-09-28 | 1,236,000 | 53.00 | 54.20 | 52.84 | 54.20 | 00:00:00 | | 2009-09-29 | 1,592,800 | 54.53 | 54.70 | 53.28 | 53.50 | 00:00:00 | | 2009-09-30 | 2,706,000 | 54.25 | 54.77 | 53.51 | 54.38 | 00:00:00 | | 2009-10-01 | 1,699,200 | 53.90 | 54.05 | 52.72 | 52.92 | 00:00:00 | | 2009-10-02 | 2,333,900 | 52.10 | 53.70 | 52.00 | 53.55 | 00:00:00 | | 2009-10-05 | 1,510,400 | 54.55 | 54.99 | 53.90 | 54.99 | 00:00:00 | | 2009-10-06 | 2,028,200 | 55.30 | 56.10 | 54.70 | 55.67 | 00:00:00 | | 2009-10-07 | 1,673,800 | 55.49 | 56.20 | 54.99 | 55.75 | 00:00:00 | | 2009-10-08 | 1,816,300 | 56.10 | 57.10 | 55.72 | 56.90 | 00:00:00 | | 2009-10-09 | 1,414,100 | 56.45 | 57.00 | 56.30 | 56.80 | 00:00:00 | | 2009-10-13 | 1,183,100 | 56.76 | 57.69 | 56.63 | 57.69 | 00:00:00 | | 2009-10-14 | 2,397,100 | 58.60 | 60.65 | 58.20 | 60.60 | 00:00:00 | | 2009-10-15 | 2,034,800 | 60.54 | 61.91 | 59.73 | 61.80 | 00:00:00 | | 2009-10-16 | 2,022,300 | 60.60 | 61.39 | 60.19 | 60.75 | 00:00:00 | | 2009-10-19 | 1,412,900 | 60.84 | 63.00 | 60.82 | 62.95 | 00:00:00 | | 2009-10-20 | 2,058,400 | 61.70 | 62.31 | 59.92 | 61.30 | 00:00:00 | | 2009-10-21 | 2,564,300 | 61.00 | 64.96 | 61.00 | 63.50 | 00:00:00 | | 2009-10-22 | 1,747,400 | 63.89 | 64.60 | 62.70 | 63.85 | 00:00:00 | | 2009-10-23 | 1,465,600 | 65.00 | 65.70 | 62.55 | 62.96 | 00:00:00 | | 2009-10-26 | 1,656,700 | 63.30 | 63.89 | 61.41 | 61.60 | 00:00:00 | | 2009-10-27 | 1,761,900 | 62.00 | 62.35 | 59.50 | 59.80 | 00:00:00 | | 2009-10-28 | 3,239,300 | 59.01 | 59.50 | 56.11 | 56.80 | 00:00:00 | | 2009-10-29 | 2,274,600 | 58.41 | 60.30 | 57.68 | 59.90 | 00:00:00 | | 2009-10-30 | 2,060,000 | 60.30 | 60.60 | 56.59 | 58.30 | 00:00:00 | | 2009-11-03 | 2,372,600 | 57.15 | 59.80 | 56.70 | 58.60 | 00:00:00 | | 2009-11-04 | 2,075,700 | 60.50 | 60.98 | 59.76 | 60.40 | 00:00:00 | | 2009-11-05 | 1,860,300 | 60.10 | 61.15 | 59.71 | 60.78 | 00:00:00 | | 2009-11-06 | 2,302,600 | 61.00 | 61.31 | 59.00 | 59.70 | 00:00:00 | | 2009-11-09 | 2,127,500 | 60.71 | 60.90 | 59.85 | 60.00 | 00:00:00 | | 2009-11-10 | 2,634,700 | 60.00 | 60.46 | 58.85 | 59.64 | 00:00:00 | | 2009-11-11 | 2,108,300 | 60.40 | 61.01 | 59.11 | 59.65 | 00:00:00 | | 2009-11-13 | 2,043,800 | 58.00 | 59.85 | 57.79 | 58.75 | 00:00:00 | | 2009-11-16 | 1,878,500 | 60.29 | 61.00 | 59.60 | 60.57 | 00:00:00 | | 2009-11-17 | 2,305,700 | 60.60 | 60.98 | 59.84 | 60.92 | 00:00:00 | | 2009-11-18 | 1,967,200 | 61.25 | 61.56 | 59.80 | 60.02 | 00:00:00 | | 2009-11-19 | 1,950,900 | 59.40 | 60.22 | 59.00 | 60.22 | 00:00:00 | | 2009-11-23 | 1,540,200 | 60.99 | 61.29 | 59.60 | 59.85 | 00:00:00 | | 2009-11-24 | 2,100,500 | 59.85 | 60.00 | 58.53 | 59.37 | 00:00:00 | | 2009-11-25 | 2,070,500 | 59.51 | 60.11 | 59.31 | 59.53 | 00:00:00 | | 2009-11-26 | 1,111,300 | 58.35 | 59.00 | 58.22 | 58.59 | 00:00:00 | | 2009-11-27 | 1,569,300 | 57.99 | 58.85 | 57.51 | 58.65 | 00:00:00 | | 2009-11-30 | 2,101,500 | 58.53 | 59.46 | 58.30 | 58.50 | 00:00:00 | | 2009-12-01 | 3,039,500 | 59.35 | 60.19 | 59.26 | 59.71 | 00:00:00 | | 2009-12-02 | 2,324,300 | 60.10 | 60.60 | 59.91 | 60.58 | 00:00:00 | | 2009-12-04 | 2,545,400 | 60.00 | 61.28 | 59.19 | 59.80 | 00:00:00 | | 2009-12-07 | 1,694,200 | 60.01 | 60.39 | 59.52 | 60.10 | 00:00:00 | | 2009-12-09 | 1,721,200 | 59.30 | 59.80 | 58.71 | 59.40 | 00:00:00 | | 2009-12-10 | 1,613,600 | 119.82 | 121.00 | 119.40 | 119.40 | 00:00:00 | | 2009-12-11 | 1,484,800 | 120.62 | 121.00 | 119.62 | 119.80 | 00:00:00 | | 2009-12-14 | 1,108,700 | 120.50 | 120.98 | 119.64 | 120.38 | 00:00:00 | | 2009-12-15 | 1,192,300 | 119.54 | 120.40 | 118.80 | 119.60 | 00:00:00 | | 2009-12-16 | 2,141,300 | 120.00 | 120.66 | 119.18 | 119.18 | 00:00:00 | | 2009-12-17 | 1,318,800 | 118.90 | 119.12 | 117.02 | 118.10 | 00:00:00 | | 2009-12-18 | 8,559,100 | 113.44 | 114.80 | 109.58 | 110.82 | 00:00:00 | | 2009-12-21 | 3,902,500 | 110.60 | 112.30 | 107.20 | 107.20 | 00:00:00 | | 2009-12-22 | 3,369,400 | 108.20 | 109.40 | 106.50 | 109.00 | 00:00:00 | | 2009-12-23 | 2,292,700 | 108.54 | 110.10 | 108.20 | 109.18 | 00:00:00 | | 2009-12-28 | 1,953,800 | 110.70 | 110.92 | 109.54 | 109.80 | 00:00:00 | | 2009-12-29 | 1,053,700 | 110.20 | 110.78 | 110.08 | 110.46 | 00:00:00 | | 2009-12-30 | 1,262,500 | 110.50 | 112.00 | 109.32 | 112.00 | 00:00:00 | | 2010-01-04 | 1,587,200 | 112.02 | 112.98 | 111.92 | 112.42 | 00:00:00 | | 2010-01-05 | 2,689,700 | 112.20 | 114.94 | 112.20 | 113.46 | 00:00:00 | | 2010-01-06 | 2,462,800 | 113.20 | 114.48 | 112.40 | 113.60 | 00:00:00 | | 2010-01-07 | 2,567,000 | 113.40 | 113.64 | 111.82 | 112.40 | 00:00:00 | | 2010-01-08 | 4,008,200 | 113.80 | 116.10 | 112.60 | 114.94 | 00:00:00 | | 2010-01-11 | 2,255,500 | 116.62 | 117.52 | 116.46 | 117.20 | 00:00:00 | | 2010-01-12 | 2,118,400 | 116.00 | 116.02 | 113.80 | 115.02 | 00:00:00 | | 2010-01-13 | 3,042,800 | 116.10 | 118.16 | 115.72 | 117.00 | 00:00:00 | | 2010-01-14 | 1,941,100 | 117.60 | 118.78 | 117.28 | 118.00 | 00:00:00 | | 2010-01-15 | 1,829,300 | 115.60 | 117.78 | 114.50 | 115.52 | 00:00:00 | | 2010-01-18 | 902,100 | 115.10 | 116.70 | 114.80 | 116.00 | 00:00:00 | | 2010-01-19 | 1,047,700 | 114.60 | 117.60 | 114.60 | 117.24 | 00:00:00 | | 2010-01-20 | 1,949,600 | 115.60 | 116.20 | 112.30 | 114.40 | 00:00:00 | | 2010-01-21 | 2,740,000 | 114.52 | 114.98 | 109.02 | 109.36 | 00:00:00 | | 2010-01-22 | 3,453,100 | 108.48 | 110.20 | 106.72 | 107.20 | 00:00:00 | | 2010-01-26 | 2,236,300 | 105.62 | 108.40 | 104.02 | 107.70 | 00:00:00 | | 2010-01-27 | 1,951,700 | 107.78 | 108.80 | 105.16 | 105.56 | 00:00:00 | | 2010-01-28 | 2,021,100 | 107.80 | 109.50 | 106.18 | 108.58 | 00:00:00 | | 2010-01-29 | 2,478,500 | 109.44 | 111.40 | 109.04 | 110.00 | 00:00:00 | | 2010-02-01 | 2,032,600 | 111.10 | 113.80 | 110.00 | 112.50 | 00:00:00 | | 2010-02-02 | 1,480,300 | 113.40 | 114.30 | 111.68 | 114.24 | 00:00:00 | | 2010-02-03 | 2,039,400 | 113.96 | 114.60 | 111.44 | 113.98 | 00:00:00 | | 2010-02-04 | 2,179,400 | 112.80 | 113.80 | 109.14 | 109.22 | 00:00:00 | | 2010-02-05 | 2,919,200 | 108.00 | 110.30 | 105.48 | 108.60 | 00:00:00 | | 2010-02-08 | 1,607,900 | 108.60 | 110.10 | 107.60 | 108.78 | 00:00:00 | | 2010-02-09 | 2,186,900 | 110.00 | 112.80 | 109.86 | 111.60 | 00:00:00 | | 2010-02-10 | 2,897,100 | 113.10 | 114.20 | 111.62 | 112.80 | 00:00:00 | | 2010-02-11 | 3,313,700 | 113.02 | 116.66 | 112.58 | 116.00 | 00:00:00 | | 2010-02-12 | 2,166,900 | 114.82 | 115.60 | 112.32 | 115.60 | 00:00:00 | | 2010-02-17 | 1,750,800 | 116.02 | 118.40 | 116.00 | 118.08 | 00:00:00 | | 2010-02-18 | 1,747,000 | 117.54 | 119.18 | 115.82 | 119.18 | 00:00:00 | | 2010-02-19 | 1,219,600 | 118.00 | 118.92 | 117.40 | 118.34 | 00:00:00 | | 2010-02-22 | 1,977,100 | 118.80 | 118.86 | 115.72 | 116.30 | 00:00:00 | | 2010-02-23 | 2,241,500 | 114.78 | 117.00 | 113.80 | 114.90 | 00:00:00 | | 2010-02-24 | 1,699,800 | 115.24 | 116.00 | 113.22 | 113.70 | 00:00:00 | | 2010-02-25 | 2,396,400 | 112.30 | 116.20 | 111.94 | 116.00 | 00:00:00 | | 2010-02-26 | 4,577,600 | 118.02 | 119.00 | 117.20 | 118.30 | 00:00:00 | | 2010-03-01 | 1,661,100 | 119.68 | 120.78 | 117.98 | 120.20 | 00:00:00 | | 2010-03-02 | 2,497,100 | 120.90 | 122.24 | 120.20 | 120.60 | 00:00:00 | | 2010-03-03 | 2,602,600 | 120.60 | 123.20 | 120.10 | 121.10 | 00:00:00 | | 2010-03-04 | 2,715,900 | 121.40 | 122.40 | 119.16 | 121.20 | 00:00:00 | | 2010-03-05 | 2,903,000 | 122.40 | 125.20 | 122.22 | 124.56 | 00:00:00 | | 2010-03-08 | 3,947,300 | 125.40 | 128.48 | 125.28 | 127.80 | 00:00:00 | | 2010-03-09 | 5,933,200 | 127.80 | 135.60 | 127.08 | 132.82 | 00:00:00 | | 2010-03-10 | 3,626,600 | 136.00 | 136.00 | 132.34 | 135.12 | 00:00:00 | | 2010-03-11 | 2,722,700 | 134.22 | 137.00 | 133.70 | 136.38 | 00:00:00 | | 2010-03-12 | 2,725,400 | 136.96 | 137.40 | 135.24 | 136.30 | 00:00:00 | | 2010-03-15 | 1,409,600 | 135.20 | 135.94 | 134.00 | 135.58 | 00:00:00 | | 2010-03-16 | 2,474,000 | 136.20 | 137.88 | 135.30 | 137.10 | 00:00:00 | | 2010-03-17 | 2,370,100 | 138.00 | 138.38 | 133.62 | 134.78 | 00:00:00 | | 2010-03-18 | 2,397,700 | 135.80 | 135.80 | 131.10 | 133.60 | 00:00:00 | | 2010-03-19 | 2,021,900 | 135.00 | 135.00 | 131.44 | 132.20 | 00:00:00 | | 2010-03-22 | 1,263,700 | 131.22 | 133.12 | 130.44 | 132.24 | 00:00:00 | | 2010-03-23 | 2,704,300 | 134.72 | 138.00 | 133.82 | 137.90 | 00:00:00 | | 2010-03-24 | 2,282,100 | 136.62 | 139.20 | 136.28 | 139.20 | 00:00:00 | | 2010-03-25 | 2,050,700 | 139.08 | 140.52 | 136.40 | 137.00 | 00:00:00 | | 2010-03-26 | 3,597,600 | 34.65 | 34.97 | 34.21 | 34.79 | 00:00:00 | | 2010-03-29 | 4,637,900 | 35.00 | 35.99 | 34.96 | 35.99 | 00:00:00 | | 2010-03-30 | 4,809,300 | 36.16 | 36.75 | 35.36 | 35.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
