|
 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 | | 2010-09-22 | 2,739,600 | 27.99 | 28.47 | 27.85 | 28.25 | 00:00:00 | | 2010-09-23 | 4,124,200 | 28.19 | 28.60 | 27.85 | 28.15 | 00:00:00 | | 2010-09-24 | 3,395,500 | 28.15 | 28.77 | 27.89 | 28.20 | 00:00:00 | | 2010-09-27 | 2,896,200 | 28.17 | 28.96 | 27.96 | 28.82 | 00:00:00 | | 2010-09-28 | 4,008,900 | 29.01 | 29.76 | 28.66 | 29.55 | 00:00:00 | | 2010-09-29 | 3,039,600 | 29.59 | 29.75 | 29.08 | 29.35 | 00:00:00 | | 2010-09-30 | 2,934,300 | 29.49 | 29.58 | 28.92 | 29.33 | 00:00:00 | | 2010-10-01 | 2,824,000 | 29.33 | 29.55 | 28.95 | 29.52 | 00:00:00 | | 2010-10-04 | 1,774,000 | 29.45 | 29.65 | 29.11 | 29.42 | 00:00:00 | | 2010-10-05 | 5,030,200 | 29.49 | 29.56 | 28.70 | 28.88 | 00:00:00 | | 2010-10-06 | 3,525,400 | 28.89 | 29.10 | 28.37 | 28.62 | 00:00:00 | | 2010-10-07 | 2,398,100 | 28.71 | 28.81 | 27.87 | 28.43 | 00:00:00 | | 2010-10-08 | 3,363,000 | 28.47 | 28.99 | 28.22 | 28.85 | 00:00:00 | | 2010-10-11 | 1,693,300 | 29.01 | 29.24 | 28.37 | 28.96 | 00:00:00 | | 2010-10-13 | 2,711,300 | 29.08 | 29.32 | 28.70 | 28.80 | 00:00:00 | | 2010-10-14 | 2,677,400 | 28.63 | 28.82 | 28.43 | 28.55 | 00:00:00 | | 2010-10-15 | 1,801,500 | 28.68 | 28.95 | 28.40 | 28.82 | 00:00:00 | | 2010-10-18 | 1,947,400 | 28.50 | 29.07 | 28.50 | 28.84 | 00:00:00 | | 2010-10-19 | 2,228,200 | 28.38 | 28.70 | 28.00 | 28.30 | 00:00:00 | | 2010-10-20 | 3,488,200 | 28.40 | 28.48 | 27.40 | 27.69 | 00:00:00 | | 2010-10-21 | 2,877,200 | 27.77 | 28.23 | 27.21 | 27.90 | 00:00:00 | | 2010-10-22 | 4,969,600 | 28.80 | 28.80 | 28.06 | 28.38 | 00:00:00 | | 2010-10-25 | 3,070,000 | 28.50 | 28.75 | 28.29 | 28.29 | 00:00:00 | | 2010-10-26 | 3,467,300 | 28.07 | 28.07 | 27.63 | 27.83 | 00:00:00 | | 2010-10-27 | 2,697,100 | 27.62 | 28.20 | 27.48 | 27.77 | 00:00:00 | | 2010-10-28 | 4,489,600 | 28.31 | 28.55 | 27.90 | 28.35 | 00:00:00 | | 2010-10-29 | 4,245,200 | 28.00 | 28.47 | 27.87 | 28.25 | 00:00:00 | | 2010-11-01 | 1,351,800 | 28.15 | 28.50 | 28.15 | 28.18 | 00:00:00 | | 2010-11-03 | 3,554,700 | 28.70 | 29.10 | 28.54 | 29.00 | 00:00:00 | | 2010-11-04 | 4,285,100 | 29.45 | 30.10 | 29.40 | 29.90 | 00:00:00 | | 2010-11-05 | 2,312,600 | 29.80 | 30.00 | 29.40 | 29.66 | 00:00:00 | | 2010-11-08 | 2,212,500 | 29.40 | 30.03 | 29.40 | 29.75 | 00:00:00 | | 2010-11-09 | 2,419,100 | 29.70 | 29.99 | 29.28 | 29.45 | 00:00:00 | | 2010-11-10 | 1,550,800 | 29.27 | 29.68 | 28.95 | 29.41 | 00:00:00 | | 2010-11-11 | 2,562,000 | 29.12 | 29.54 | 29.00 | 29.25 | 00:00:00 | | 2010-11-12 | 1,512,300 | 28.95 | 29.11 | 28.57 | 28.95 | 00:00:00 | | 2010-11-16 | 2,473,400 | 28.66 | 28.66 | 27.92 | 28.21 | 00:00:00 | | 2010-11-17 | 2,854,100 | 28.10 | 28.44 | 27.81 | 28.21 | 00:00:00 | | 2010-11-18 | 2,272,900 | 29.50 | 29.50 | 28.40 | 28.60 | 00:00:00 | | 2010-11-19 | 2,003,900 | 28.43 | 28.70 | 28.22 | 28.53 | 00:00:00 | | 2010-11-22 | 2,477,600 | 28.25 | 28.41 | 27.80 | 28.07 | 00:00:00 | | 2010-11-23 | 2,964,000 | 27.66 | 27.88 | 27.21 | 27.25 | 00:00:00 | | 2010-11-24 | 2,309,400 | 27.50 | 27.86 | 27.33 | 27.86 | 00:00:00 | | 2010-11-25 | 911,000 | 27.86 | 27.86 | 27.44 | 27.65 | 00:00:00 | | 2010-11-26 | 2,473,700 | 27.20 | 27.44 | 26.91 | 27.05 | 00:00:00 | | 2010-11-29 | 2,541,900 | 26.92 | 27.10 | 26.46 | 26.81 | 00:00:00 | | 2010-11-30 | 5,070,100 | 26.77 | 26.77 | 26.11 | 26.11 | 00:00:00 | | 2010-12-01 | 3,115,100 | 26.58 | 27.05 | 26.55 | 26.60 | 00:00:00 | | 2010-12-02 | 3,154,900 | 26.88 | 27.17 | 26.34 | 27.00 | 00:00:00 | | 2010-12-03 | 2,854,700 | 27.14 | 27.17 | 26.70 | 26.81 | 00:00:00 | | 2010-12-06 | 2,488,400 | 26.95 | 27.54 | 26.92 | 27.41 | 00:00:00 | | 2010-12-07 | 3,219,500 | 27.61 | 28.17 | 27.44 | 27.52 | 00:00:00 | | 2010-12-08 | 1,991,000 | 27.53 | 27.54 | 26.83 | 27.13 | 00:00:00 | | 2010-12-09 | 1,944,500 | 27.16 | 27.44 | 27.01 | 27.29 | 00:00:00 | | 2010-12-10 | 2,181,300 | 27.34 | 27.55 | 27.04 | 27.48 | 00:00:00 | | 2010-12-13 | 3,400,400 | 27.68 | 28.60 | 27.60 | 28.60 | 00:00:00 | | 2010-12-14 | 2,423,100 | 28.33 | 28.50 | 28.11 | 28.30 | 00:00:00 | | 2010-12-15 | 3,356,800 | 28.16 | 28.24 | 27.27 | 27.35 | 00:00:00 | | 2010-12-16 | 1,733,600 | 27.27 | 27.80 | 27.05 | 27.31 | 00:00:00 | | 2010-12-17 | 2,244,800 | 27.15 | 27.55 | 26.87 | 27.20 | 00:00:00 | | 2010-12-20 | 3,470,500 | 27.40 | 27.40 | 26.60 | 26.60 | 00:00:00 | | 2010-12-21 | 1,729,100 | 26.92 | 27.50 | 26.70 | 27.12 | 00:00:00 | | 2010-12-22 | 2,266,400 | 27.18 | 27.19 | 26.67 | 26.93 | 00:00:00 | | 2010-12-23 | 1,733,800 | 26.93 | 27.10 | 26.61 | 26.97 | 00:00:00 | | 2010-12-27 | 1,710,100 | 26.70 | 27.21 | 26.60 | 26.74 | 00:00:00 | | 2010-12-28 | 1,960,100 | 26.75 | 26.99 | 26.29 | 26.53 | 00:00:00 | | 2010-12-29 | 1,697,400 | 26.70 | 26.85 | 26.48 | 26.65 | 00:00:00 | | 2010-12-30 | 2,550,000 | 26.73 | 26.93 | 26.58 | 26.67 | 00:00:00 | | 2011-01-03 | 2,411,700 | 27.00 | 27.55 | 27.00 | 27.30 | 00:00:00 | | 2011-01-04 | 4,675,000 | 27.40 | 28.22 | 27.40 | 28.05 | 00:00:00 | | 2011-01-05 | 5,889,200 | 27.82 | 29.00 | 27.82 | 28.75 | 00:00:00 | | 2011-01-06 | 6,174,400 | 28.81 | 29.27 | 28.41 | 28.87 | 00:00:00 | | 2011-01-07 | 3,736,100 | 28.71 | 29.15 | 28.62 | 29.05 | 00:00:00 | | 2011-01-10 | 2,737,000 | 28.85 | 29.18 | 28.78 | 29.02 | 00:00:00 | | 2011-01-11 | 4,033,700 | 29.20 | 29.64 | 29.04 | 29.55 | 00:00:00 | | 2011-01-12 | 4,256,500 | 29.83 | 30.15 | 29.66 | 30.15 | 00:00:00 | | 2011-01-13 | 779,300 | 30.20 | 30.34 | 29.69 | 30.02 | 00:00:00 | | 2011-01-14 | 1,885,100 | 29.60 | 29.90 | 29.25 | 29.85 | 00:00:00 | | 2011-01-17 | 1,323,100 | 29.70 | 29.88 | 29.31 | 29.53 | 00:00:00 | | 2011-01-18 | 2,541,100 | 29.70 | 29.81 | 29.27 | 29.33 | 00:00:00 | | 2011-01-19 | 3,475,200 | 29.35 | 29.61 | 28.56 | 28.78 | 00:00:00 | | 2011-01-20 | 3,728,400 | 28.56 | 29.07 | 28.04 | 28.92 | 00:00:00 | | 2011-01-21 | 1,928,400 | 28.99 | 29.30 | 28.52 | 28.67 | 00:00:00 | | 2011-01-24 | 1,163,200 | 28.65 | 29.09 | 28.33 | 28.78 | 00:00:00 | | 2011-01-26 | 3,264,000 | 28.94 | 29.23 | 28.59 | 28.83 | 00:00:00 | | 2011-01-27 | 2,656,400 | 28.82 | 29.24 | 28.18 | 28.27 | 00:00:00 | | 2011-01-28 | 3,696,800 | 28.37 | 28.48 | 27.00 | 27.73 | 00:00:00 | | 2011-01-31 | 2,645,800 | 27.60 | 28.20 | 27.54 | 27.70 | 00:00:00 | | 2011-02-01 | 2,625,100 | 27.95 | 28.88 | 27.95 | 28.34 | 00:00:00 | | 2011-02-02 | 2,063,700 | 28.10 | 28.54 | 27.75 | 27.90 | 00:00:00 | | 2011-02-03 | 2,461,200 | 27.70 | 28.59 | 27.62 | 28.50 | 00:00:00 | | 2011-02-04 | 2,746,700 | 28.30 | 28.89 | 27.64 | 27.95 | 00:00:00 | | 2011-02-07 | 1,183,700 | 28.25 | 28.34 | 27.77 | 28.04 | 00:00:00 | | 2011-02-08 | 3,277,700 | 27.85 | 28.75 | 27.85 | 28.41 | 00:00:00 | | 2011-02-09 | 3,769,300 | 28.20 | 28.49 | 27.12 | 27.30 | 00:00:00 | | 2011-02-10 | 2,598,000 | 27.30 | 27.55 | 26.89 | 26.98 | 00:00:00 | | 2011-02-11 | 3,199,300 | 27.10 | 27.38 | 26.70 | 27.04 | 00:00:00 | | 2011-02-14 | 2,503,500 | 27.10 | 27.62 | 26.89 | 27.22 | 00:00:00 | | 2011-02-15 | 2,457,200 | 27.01 | 27.47 | 26.89 | 27.27 | 00:00:00 | | 2011-02-16 | 2,931,300 | 27.40 | 28.14 | 27.30 | 27.96 | 00:00:00 | | 2011-02-17 | 3,206,600 | 28.08 | 28.08 | 27.27 | 27.40 | 00:00:00 | | 2011-02-18 | 2,451,400 | 27.31 | 27.70 | 27.30 | 27.64 | 00:00:00 | | 2011-02-21 | 1,871,600 | 27.63 | 27.63 | 26.75 | 27.05 | 00:00:00 | | 2011-02-22 | 5,291,900 | 26.80 | 27.77 | 26.70 | 27.04 | 00:00:00 | | 2011-02-23 | 3,095,800 | 27.04 | 27.15 | 26.51 | 26.91 | 00:00:00 | | 2011-02-24 | 2,957,700 | 26.85 | 27.05 | 26.40 | 26.70 | 00:00:00 | | 2011-02-25 | 2,305,000 | 26.99 | 27.23 | 26.44 | 26.50 | 00:00:00 | | 2011-02-28 | 2,799,400 | 26.93 | 26.99 | 26.44 | 26.65 | 00:00:00 | | 2011-03-01 | 2,477,700 | 26.80 | 26.94 | 26.10 | 26.25 | 00:00:00 | | 2011-03-02 | 3,737,200 | 26.09 | 26.62 | 26.02 | 26.29 | 00:00:00 | | 2011-03-03 | 4,842,900 | 26.49 | 27.01 | 26.45 | 26.80 | 00:00:00 | | 2011-03-04 | 3,022,900 | 26.90 | 27.19 | 26.50 | 26.88 | 00:00:00 | | 2011-03-09 | 2,270,900 | 26.29 | 26.79 | 26.12 | 26.45 | 00:00:00 | | 2011-03-10 | 3,209,100 | 26.31 | 26.31 | 25.56 | 25.79 | 00:00:00 | | 2011-03-11 | 3,330,100 | 25.74 | 26.05 | 25.46 | 25.80 | 00:00:00 | | 2011-03-14 | 4,310,300 | 25.70 | 26.55 | 25.49 | 26.40 | 00:00:00 | | 2011-03-15 | 3,304,500 | 25.52 | 26.52 | 25.52 | 26.50 | 00:00:00 | | 2011-03-16 | 5,297,100 | 26.65 | 26.85 | 25.36 | 25.55 | 00:00:00 | | 2011-03-17 | 3,076,900 | 25.80 | 26.09 | 25.31 | 25.53 | 00:00:00 | | 2011-03-18 | 3,347,800 | 25.73 | 26.15 | 25.45 | 25.97 | 00:00:00 | | 2011-03-21 | 2,390,000 | 26.29 | 26.39 | 25.71 | 25.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
