|
 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 | | 2010-03-30 | 4,809,300 | 36.16 | 36.75 | 35.36 | 35.72 | 00:00:00 | | 2010-03-31 | 3,230,600 | 35.40 | 35.70 | 35.21 | 35.67 | 00:00:00 | | 2010-04-01 | 3,223,400 | 36.11 | 36.65 | 36.11 | 36.65 | 00:00:00 | | 2010-04-05 | 3,801,800 | 36.75 | 36.98 | 36.31 | 36.57 | 00:00:00 | | 2010-04-06 | 3,731,300 | 35.90 | 36.70 | 35.78 | 35.83 | 00:00:00 | | 2010-04-07 | 4,002,200 | 35.99 | 36.09 | 34.76 | 35.13 | 00:00:00 | | 2010-04-08 | 4,408,700 | 35.05 | 35.78 | 34.68 | 35.73 | 00:00:00 | | 2010-04-09 | 2,823,000 | 35.88 | 36.08 | 35.43 | 35.89 | 00:00:00 | | 2010-04-12 | 2,015,400 | 35.50 | 35.99 | 35.18 | 35.49 | 00:00:00 | | 2010-04-13 | 2,267,300 | 35.70 | 36.00 | 35.15 | 35.82 | 00:00:00 | | 2010-04-14 | 2,854,300 | 35.97 | 36.42 | 35.42 | 35.70 | 00:00:00 | | 2010-04-15 | 2,710,000 | 35.50 | 35.65 | 35.02 | 35.10 | 00:00:00 | | 2010-04-16 | 4,174,200 | 34.99 | 35.28 | 33.96 | 34.30 | 00:00:00 | | 2010-04-19 | 4,091,100 | 33.96 | 34.20 | 33.32 | 33.95 | 00:00:00 | | 2010-04-20 | 3,282,800 | 34.00 | 34.10 | 33.20 | 33.45 | 00:00:00 | | 2010-04-22 | 4,473,300 | 33.15 | 33.88 | 32.72 | 33.70 | 00:00:00 | | 2010-04-23 | 3,313,900 | 33.63 | 34.02 | 33.34 | 34.00 | 00:00:00 | | 2010-04-26 | 2,418,600 | 34.17 | 34.37 | 33.70 | 33.80 | 00:00:00 | | 2010-04-27 | 4,345,600 | 33.50 | 33.50 | 32.35 | 33.10 | 00:00:00 | | 2010-04-28 | 3,503,300 | 32.92 | 32.97 | 32.01 | 32.20 | 00:00:00 | | 2010-04-29 | 3,168,900 | 32.81 | 33.10 | 32.44 | 32.82 | 00:00:00 | | 2010-04-30 | 5,538,900 | 32.78 | 33.25 | 31.60 | 32.28 | 00:00:00 | | 2010-05-03 | 4,929,000 | 31.33 | 31.45 | 30.50 | 30.75 | 00:00:00 | | 2010-05-04 | 9,069,400 | 30.20 | 30.39 | 29.00 | 29.20 | 00:00:00 | | 2010-05-05 | 6,347,300 | 28.89 | 30.10 | 28.23 | 29.19 | 00:00:00 | | 2010-05-06 | 5,957,600 | 29.10 | 29.95 | 26.87 | 28.85 | 00:00:00 | | 2010-05-07 | 5,901,700 | 29.09 | 29.30 | 27.90 | 28.47 | 00:00:00 | | 2010-05-10 | 5,497,900 | 29.99 | 30.43 | 29.60 | 29.80 | 00:00:00 | | 2010-05-11 | 3,866,500 | 29.45 | 30.12 | 29.30 | 29.40 | 00:00:00 | | 2010-05-12 | 3,674,200 | 29.54 | 29.85 | 29.30 | 29.38 | 00:00:00 | | 2010-05-13 | 2,626,500 | 29.50 | 29.63 | 28.80 | 28.94 | 00:00:00 | | 2010-05-14 | 3,950,900 | 28.70 | 28.90 | 27.82 | 28.09 | 00:00:00 | | 2010-05-17 | 5,069,800 | 28.03 | 28.04 | 26.77 | 27.08 | 00:00:00 | | 2010-05-18 | 5,880,200 | 27.48 | 27.60 | 26.05 | 26.10 | 00:00:00 | | 2010-05-19 | 5,817,100 | 25.79 | 26.05 | 25.22 | 25.99 | 00:00:00 | | 2010-05-20 | 7,114,500 | 25.50 | 25.65 | 24.74 | 25.13 | 00:00:00 | | 2010-05-21 | 6,004,600 | 25.00 | 26.48 | 24.80 | 26.48 | 00:00:00 | | 2010-05-24 | 4,165,500 | 26.50 | 26.83 | 26.07 | 26.07 | 00:00:00 | | 2010-05-25 | 4,277,800 | 24.98 | 26.05 | 24.85 | 25.99 | 00:00:00 | | 2010-05-26 | 3,982,600 | 26.39 | 26.74 | 26.05 | 26.05 | 00:00:00 | | 2010-05-27 | 4,201,900 | 26.74 | 27.59 | 26.66 | 27.45 | 00:00:00 | | 2010-05-31 | 2,254,700 | 27.85 | 28.08 | 27.33 | 27.90 | 00:00:00 | | 2010-06-01 | 3,516,800 | 27.50 | 27.66 | 26.95 | 27.15 | 00:00:00 | | 2010-06-02 | 2,276,400 | 27.06 | 27.79 | 27.06 | 27.51 | 00:00:00 | | 2010-06-04 | 3,857,900 | 27.09 | 27.15 | 26.14 | 26.15 | 00:00:00 | | 2010-06-07 | 3,639,500 | 26.34 | 26.43 | 25.28 | 25.60 | 00:00:00 | | 2010-06-08 | 3,002,600 | 25.75 | 25.97 | 25.30 | 25.72 | 00:00:00 | | 2010-06-09 | 2,611,800 | 26.00 | 26.41 | 25.62 | 25.70 | 00:00:00 | | 2010-06-10 | 2,838,800 | 25.97 | 27.06 | 25.97 | 26.85 | 00:00:00 | | 2010-06-11 | 2,950,700 | 26.74 | 27.47 | 26.58 | 27.29 | 00:00:00 | | 2010-06-14 | 3,019,700 | 27.61 | 27.92 | 27.17 | 27.30 | 00:00:00 | | 2010-06-15 | 2,337,500 | 27.45 | 27.59 | 27.19 | 27.44 | 00:00:00 | | 2010-06-16 | 3,148,200 | 27.30 | 27.75 | 27.20 | 27.49 | 00:00:00 | | 2010-06-17 | 3,952,900 | 27.54 | 27.81 | 26.82 | 27.15 | 00:00:00 | | 2010-06-18 | 2,879,900 | 27.19 | 27.20 | 26.61 | 26.87 | 00:00:00 | | 2010-06-21 | 3,194,200 | 27.55 | 27.80 | 27.21 | 27.21 | 00:00:00 | | 2010-06-22 | 2,669,100 | 27.22 | 27.87 | 27.22 | 27.44 | 00:00:00 | | 2010-06-23 | 2,562,700 | 27.64 | 27.75 | 27.10 | 27.69 | 00:00:00 | | 2010-06-24 | 7,117,900 | 27.59 | 28.30 | 27.22 | 27.70 | 00:00:00 | | 2010-06-25 | 2,949,900 | 27.75 | 28.05 | 27.39 | 27.90 | 00:00:00 | | 2010-06-28 | 3,413,800 | 27.97 | 28.39 | 27.82 | 27.86 | 00:00:00 | | 2010-06-29 | 5,014,000 | 27.49 | 27.50 | 26.10 | 26.50 | 00:00:00 | | 2010-06-30 | 7,113,200 | 26.60 | 27.18 | 26.30 | 26.30 | 00:00:00 | | 2010-07-01 | 3,926,000 | 26.53 | 26.94 | 25.90 | 26.70 | 00:00:00 | | 2010-07-02 | 2,055,000 | 26.90 | 27.04 | 26.45 | 26.75 | 00:00:00 | | 2010-07-05 | 1,071,700 | 26.91 | 26.99 | 26.59 | 26.75 | 00:00:00 | | 2010-07-06 | 3,268,900 | 27.44 | 27.78 | 26.90 | 27.16 | 00:00:00 | | 2010-07-07 | 2,629,200 | 27.20 | 27.87 | 26.96 | 27.73 | 00:00:00 | | 2010-07-08 | 3,091,400 | 27.85 | 28.04 | 27.41 | 27.85 | 00:00:00 | | 2010-07-12 | 3,004,100 | 27.89 | 28.12 | 27.17 | 27.40 | 00:00:00 | | 2010-07-13 | 4,188,300 | 27.68 | 27.85 | 27.25 | 27.35 | 00:00:00 | | 2010-07-14 | 3,529,700 | 27.25 | 27.39 | 26.59 | 26.95 | 00:00:00 | | 2010-07-15 | 5,293,300 | 26.95 | 26.95 | 25.96 | 26.20 | 00:00:00 | | 2010-07-16 | 3,416,000 | 26.32 | 26.32 | 25.70 | 25.85 | 00:00:00 | | 2010-07-19 | 3,018,800 | 25.86 | 26.41 | 25.86 | 26.23 | 00:00:00 | | 2010-07-20 | 5,600,700 | 26.00 | 27.66 | 25.94 | 27.63 | 00:00:00 | | 2010-07-21 | 4,891,500 | 27.94 | 28.26 | 27.65 | 27.91 | 00:00:00 | | 2010-07-22 | 5,727,900 | 28.41 | 29.22 | 28.41 | 28.95 | 00:00:00 | | 2010-07-23 | 3,917,800 | 28.95 | 29.55 | 28.48 | 29.55 | 00:00:00 | | 2010-07-26 | 2,872,700 | 29.40 | 29.93 | 29.37 | 29.65 | 00:00:00 | | 2010-07-27 | 4,811,200 | 29.85 | 29.94 | 29.00 | 29.14 | 00:00:00 | | 2010-07-28 | 3,173,500 | 29.00 | 29.69 | 28.86 | 29.39 | 00:00:00 | | 2010-07-29 | 4,872,100 | 29.61 | 29.90 | 29.36 | 29.65 | 00:00:00 | | 2010-07-30 | 5,145,900 | 29.38 | 29.62 | 28.66 | 29.24 | 00:00:00 | | 2010-08-02 | 3,753,400 | 29.55 | 30.00 | 29.55 | 29.80 | 00:00:00 | | 2010-08-03 | 3,719,400 | 29.75 | 30.35 | 29.41 | 30.06 | 00:00:00 | | 2010-08-04 | 2,251,900 | 30.11 | 30.67 | 30.09 | 30.33 | 00:00:00 | | 2010-08-05 | 2,749,900 | 30.45 | 30.52 | 29.85 | 30.45 | 00:00:00 | | 2010-08-06 | 1,841,100 | 30.00 | 30.42 | 29.86 | 30.39 | 00:00:00 | | 2010-08-09 | 1,825,000 | 30.53 | 30.67 | 29.96 | 30.16 | 00:00:00 | | 2010-08-10 | 3,047,600 | 29.80 | 30.22 | 29.33 | 30.22 | 00:00:00 | | 2010-08-11 | 4,577,100 | 29.70 | 29.89 | 28.92 | 29.05 | 00:00:00 | | 2010-08-12 | 2,351,800 | 29.05 | 29.44 | 28.76 | 29.06 | 00:00:00 | | 2010-08-13 | 4,771,700 | 29.15 | 29.49 | 28.76 | 28.76 | 00:00:00 | | 2010-08-16 | 2,241,600 | 28.60 | 29.27 | 28.35 | 29.09 | 00:00:00 | | 2010-08-17 | 2,682,300 | 29.30 | 29.57 | 29.06 | 29.06 | 00:00:00 | | 2010-08-18 | 4,567,700 | 29.12 | 29.13 | 28.42 | 28.84 | 00:00:00 | | 2010-08-19 | 2,876,700 | 28.79 | 29.15 | 28.54 | 28.72 | 00:00:00 | | 2010-08-20 | 3,286,100 | 28.52 | 28.69 | 28.02 | 28.36 | 00:00:00 | | 2010-08-23 | 2,554,100 | 28.60 | 28.81 | 27.80 | 27.95 | 00:00:00 | | 2010-08-24 | 3,142,000 | 27.55 | 28.00 | 27.35 | 27.85 | 00:00:00 | | 2010-08-25 | 4,745,100 | 27.50 | 28.26 | 27.12 | 27.21 | 00:00:00 | | 2010-08-26 | 3,307,000 | 27.49 | 27.50 | 26.80 | 26.90 | 00:00:00 | | 2010-08-27 | 2,065,100 | 27.20 | 27.45 | 26.80 | 27.25 | 00:00:00 | | 2010-08-30 | 1,558,500 | 27.10 | 27.25 | 26.85 | 26.98 | 00:00:00 | | 2010-08-31 | 2,669,800 | 26.95 | 27.29 | 26.66 | 26.90 | 00:00:00 | | 2010-09-01 | 3,351,200 | 27.30 | 28.12 | 27.18 | 28.10 | 00:00:00 | | 2010-09-02 | 2,231,800 | 28.10 | 28.22 | 27.78 | 28.05 | 00:00:00 | | 2010-09-03 | 2,972,900 | 28.54 | 28.78 | 27.80 | 27.96 | 00:00:00 | | 2010-09-06 | 756,400 | 28.10 | 28.10 | 27.61 | 27.84 | 00:00:00 | | 2010-09-08 | 2,699,100 | 27.56 | 28.28 | 27.41 | 28.11 | 00:00:00 | | 2010-09-09 | 1,141,200 | 28.28 | 28.42 | 27.95 | 28.00 | 00:00:00 | | 2010-09-10 | 2,401,100 | 28.14 | 28.14 | 27.53 | 27.80 | 00:00:00 | | 2010-09-13 | 3,555,900 | 28.25 | 28.65 | 27.91 | 28.31 | 00:00:00 | | 2010-09-14 | 3,009,200 | 28.57 | 28.60 | 27.98 | 28.57 | 00:00:00 | | 2010-09-15 | 2,814,000 | 28.40 | 28.56 | 28.03 | 28.40 | 00:00:00 | | 2010-09-16 | 1,496,700 | 28.33 | 28.44 | 28.10 | 28.33 | 00:00:00 | | 2010-09-17 | 1,968,800 | 28.08 | 28.40 | 27.74 | 27.88 | 00:00:00 | | 2010-09-20 | 1,556,400 | 27.81 | 28.22 | 27.80 | 28.03 | 00:00:00 | | 2010-09-21 | 1,959,400 | 28.05 | 28.38 | 27.81 | 28.02 | 00:00:00 | | 2010-09-22 | 2,739,600 | 27.99 | 28.47 | 27.85 | 28.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
