|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-03-21 | 2,390,000 | 26.29 | 26.39 | 25.71 | 25.82 | 00:00:00 | | 2011-03-22 | 2,209,800 | 25.76 | 26.07 | 25.57 | 25.81 | 00:00:00 | | 2011-03-23 | 2,467,600 | 25.60 | 26.45 | 25.60 | 26.25 | 00:00:00 | | 2011-03-24 | 2,557,600 | 26.44 | 26.66 | 26.13 | 26.30 | 00:00:00 | | 2011-03-25 | 2,621,600 | 26.50 | 26.78 | 26.31 | 26.45 | 00:00:00 | | 2011-03-28 | 2,730,300 | 26.46 | 26.93 | 26.45 | 26.55 | 00:00:00 | | 2011-03-29 | 3,072,600 | 26.78 | 27.30 | 26.62 | 26.85 | 00:00:00 | | 2011-03-30 | 1,940,400 | 27.04 | 27.25 | 26.58 | 26.68 | 00:00:00 | | 2011-03-31 | 2,088,900 | 26.70 | 26.90 | 26.58 | 26.68 | 00:00:00 | | 2011-04-01 | 2,325,700 | 26.89 | 27.10 | 26.59 | 26.72 | 00:00:00 | | 2011-04-04 | 2,676,400 | 26.78 | 27.30 | 26.78 | 27.08 | 00:00:00 | | 2011-04-05 | 2,789,600 | 27.10 | 27.45 | 26.91 | 27.03 | 00:00:00 | | 2011-04-06 | 1,765,300 | 27.26 | 27.27 | 26.77 | 26.90 | 00:00:00 | | 2011-04-07 | 3,467,100 | 26.95 | 26.95 | 26.23 | 26.52 | 00:00:00 | | 2011-04-08 | 3,655,300 | 26.52 | 26.71 | 25.91 | 25.98 | 00:00:00 | | 2011-04-11 | 3,605,600 | 26.10 | 26.16 | 25.48 | 25.86 | 00:00:00 | | 2011-04-12 | 3,722,900 | 25.57 | 25.83 | 25.18 | 25.41 | 00:00:00 | | 2011-04-13 | 8,041,800 | 25.65 | 25.73 | 24.41 | 24.55 | 00:00:00 | | 2011-04-14 | 5,199,600 | 24.41 | 24.75 | 23.87 | 24.19 | 00:00:00 | | 2011-04-15 | 2,977,500 | 24.30 | 24.47 | 23.82 | 24.30 | 00:00:00 | | 2011-04-18 | 2,866,800 | 24.10 | 24.19 | 23.73 | 24.10 | 00:00:00 | | 2011-04-19 | 2,521,700 | 24.26 | 24.55 | 24.00 | 24.00 | 00:00:00 | | 2011-04-20 | 3,407,100 | 24.48 | 24.80 | 24.36 | 24.60 | 00:00:00 | | 2011-04-25 | 1,601,800 | 24.49 | 24.66 | 24.25 | 24.60 | 00:00:00 | | 2011-04-26 | 1,595,000 | 24.53 | 24.70 | 24.31 | 24.66 | 00:00:00 | | 2011-04-27 | 3,812,200 | 24.66 | 24.82 | 23.83 | 24.59 | 00:00:00 | | 2011-04-28 | 3,311,900 | 24.22 | 24.55 | 23.92 | 24.40 | 00:00:00 | | 2011-04-29 | 3,386,900 | 24.30 | 24.88 | 24.25 | 24.46 | 00:00:00 | | 2011-05-02 | 3,885,500 | 23.56 | 23.68 | 22.85 | 22.95 | 00:00:00 | | 2011-05-03 | 4,357,500 | 22.90 | 23.15 | 22.09 | 22.79 | 00:00:00 | | 2011-05-04 | 4,824,100 | 23.04 | 23.27 | 22.73 | 22.95 | 00:00:00 | | 2011-05-05 | 4,731,100 | 22.92 | 23.41 | 22.62 | 22.80 | 00:00:00 | | 2011-05-06 | 3,715,500 | 23.20 | 23.33 | 22.72 | 22.82 | 00:00:00 | | 2011-05-09 | 2,527,600 | 22.89 | 23.19 | 22.62 | 22.76 | 00:00:00 | | 2011-05-10 | 1,345,200 | 22.85 | 23.19 | 22.72 | 22.80 | 00:00:00 | | 2011-05-11 | 3,526,800 | 22.77 | 22.77 | 22.35 | 22.35 | 00:00:00 | | 2011-05-12 | 2,349,600 | 22.12 | 22.89 | 22.01 | 22.65 | 00:00:00 | | 2011-05-13 | 2,652,100 | 22.65 | 22.78 | 22.09 | 22.17 | 00:00:00 | | 2011-05-16 | 2,673,400 | 22.04 | 22.65 | 21.90 | 22.24 | 00:00:00 | | 2011-05-17 | 2,920,800 | 22.34 | 22.72 | 21.93 | 22.46 | 00:00:00 | | 2011-05-18 | 3,283,500 | 22.50 | 22.87 | 22.39 | 22.40 | 00:00:00 | | 2011-05-19 | 2,351,600 | 22.50 | 22.59 | 21.97 | 22.29 | 00:00:00 | | 2011-05-20 | 2,951,500 | 22.39 | 22.41 | 21.82 | 22.00 | 00:00:00 | | 2011-05-23 | 1,593,200 | 21.69 | 22.05 | 21.52 | 21.95 | 00:00:00 | | 2011-05-24 | 2,265,200 | 22.05 | 22.26 | 21.84 | 22.19 | 00:00:00 | | 2011-05-25 | 1,874,800 | 22.09 | 22.32 | 21.85 | 21.85 | 00:00:00 | | 2011-05-26 | 3,236,100 | 21.91 | 22.16 | 21.82 | 22.00 | 00:00:00 | | 2011-05-27 | 2,433,200 | 22.04 | 22.21 | 21.90 | 21.95 | 00:00:00 | | 2011-05-30 | 707,800 | 22.01 | 22.10 | 21.74 | 21.78 | 00:00:00 | | 2011-05-31 | 2,242,900 | 22.05 | 22.07 | 21.65 | 22.04 | 00:00:00 | | 2011-06-01 | 2,053,300 | 21.96 | 22.15 | 21.60 | 21.60 | 00:00:00 | | 2011-06-02 | 2,659,900 | 21.70 | 21.83 | 21.34 | 21.70 | 00:00:00 | | 2011-06-03 | 3,158,600 | 21.52 | 21.93 | 21.38 | 21.52 | 00:00:00 | | 2011-06-06 | 3,608,600 | 21.58 | 21.58 | 20.73 | 20.75 | 00:00:00 | | 2011-06-07 | 3,457,100 | 20.91 | 21.12 | 20.62 | 20.62 | 00:00:00 | | 2011-06-08 | 2,611,300 | 20.60 | 20.84 | 20.29 | 20.34 | 00:00:00 | | 2011-06-09 | 9,489,800 | 20.35 | 20.53 | 19.65 | 19.81 | 00:00:00 | | 2011-06-10 | 5,062,800 | 19.81 | 20.17 | 19.70 | 20.00 | 00:00:00 | | 2011-06-13 | 3,037,900 | 20.00 | 20.05 | 19.61 | 19.61 | 00:00:00 | | 2011-06-14 | 3,638,800 | 19.65 | 19.82 | 19.45 | 19.55 | 00:00:00 | | 2011-06-15 | 3,952,400 | 19.43 | 19.72 | 19.30 | 19.40 | 00:00:00 | | 2011-06-16 | 3,441,400 | 19.40 | 19.49 | 18.96 | 19.02 | 00:00:00 | | 2011-06-17 | 2,798,000 | 19.10 | 19.30 | 18.90 | 19.04 | 00:00:00 | | 2011-06-20 | 1,726,100 | 18.95 | 19.29 | 18.88 | 18.90 | 00:00:00 | | 2011-06-21 | 2,592,600 | 18.98 | 19.06 | 18.71 | 18.85 | 00:00:00 | | 2011-06-22 | 2,758,900 | 18.77 | 18.89 | 18.59 | 18.59 | 00:00:00 | | 2011-06-24 | 2,157,200 | 18.70 | 18.85 | 18.48 | 18.55 | 00:00:00 | | 2011-06-27 | 2,111,500 | 18.61 | 18.78 | 18.40 | 18.60 | 00:00:00 | | 2011-06-28 | 3,477,000 | 18.63 | 18.98 | 18.63 | 18.88 | 00:00:00 | | 2011-06-29 | 4,772,900 | 19.00 | 19.66 | 18.76 | 19.25 | 00:00:00 | | 2011-06-30 | 2,754,000 | 19.41 | 19.55 | 18.91 | 19.19 | 00:00:00 | | 2011-07-01 | 3,342,900 | 19.19 | 19.44 | 18.96 | 19.27 | 00:00:00 | | 2011-07-04 | 1,337,300 | 19.28 | 19.56 | 19.20 | 19.55 | 00:00:00 | | 2011-07-05 | 3,105,000 | 19.53 | 19.80 | 19.27 | 19.35 | 00:00:00 | | 2011-07-06 | 1,904,500 | 19.25 | 19.31 | 18.96 | 19.10 | 00:00:00 | | 2011-07-07 | 2,507,100 | 19.35 | 19.48 | 19.20 | 19.45 | 00:00:00 | | 2011-07-08 | 3,443,300 | 19.20 | 19.30 | 18.82 | 19.00 | 00:00:00 | | 2011-07-11 | 3,456,000 | 18.75 | 18.83 | 18.21 | 18.33 | 00:00:00 | | 2011-07-12 | 3,060,500 | 18.21 | 18.38 | 17.90 | 17.90 | 00:00:00 | | 2011-07-13 | 2,152,900 | 17.83 | 18.42 | 17.83 | 18.24 | 00:00:00 | | 2011-07-14 | 3,229,800 | 18.24 | 18.25 | 17.56 | 17.69 | 00:00:00 | | 2011-07-15 | 2,550,600 | 17.69 | 17.82 | 17.14 | 17.28 | 00:00:00 | | 2011-07-18 | 2,639,600 | 17.06 | 17.25 | 16.85 | 16.95 | 00:00:00 | | 2011-07-19 | 3,465,100 | 17.08 | 17.40 | 16.81 | 17.16 | 00:00:00 | | 2011-07-20 | 2,688,800 | 17.31 | 17.45 | 16.91 | 16.91 | 00:00:00 | | 2011-07-21 | 3,825,300 | 17.01 | 17.45 | 16.81 | 17.25 | 00:00:00 | | 2011-07-22 | 2,897,300 | 17.25 | 17.63 | 16.99 | 17.00 | 00:00:00 | | 2011-07-25 | 3,784,000 | 16.90 | 17.10 | 16.64 | 16.64 | 00:00:00 | | 2011-07-26 | 3,669,200 | 16.65 | 16.72 | 16.26 | 16.30 | 00:00:00 | | 2011-07-27 | 3,996,000 | 16.08 | 16.46 | 15.91 | 16.25 | 00:00:00 | | 2011-07-28 | 2,341,800 | 16.25 | 16.56 | 16.17 | 16.28 | 00:00:00 | | 2011-07-29 | 3,486,500 | 16.18 | 16.36 | 16.07 | 16.18 | 00:00:00 | | 2011-08-01 | 2,562,900 | 16.30 | 16.40 | 15.78 | 15.80 | 00:00:00 | | 2011-08-02 | 2,632,900 | 15.73 | 16.20 | 15.40 | 15.52 | 00:00:00 | | 2011-08-03 | 5,665,900 | 15.60 | 15.89 | 15.01 | 15.56 | 00:00:00 | | 2011-08-04 | 7,919,700 | 15.05 | 15.16 | 14.30 | 14.30 | 00:00:00 | | 2011-08-05 | 5,878,900 | 14.20 | 14.79 | 13.75 | 14.49 | 00:00:00 | | 2011-08-08 | 6,351,800 | 13.68 | 13.96 | 12.80 | 12.80 | 00:00:00 | | 2011-08-09 | 6,809,700 | 13.06 | 13.74 | 12.84 | 13.70 | 00:00:00 | | 2011-08-10 | 6,156,600 | 13.68 | 13.85 | 13.22 | 13.50 | 00:00:00 | | 2011-08-11 | 5,796,200 | 13.65 | 14.97 | 13.52 | 14.64 | 00:00:00 | | 2011-08-12 | 7,597,600 | 14.85 | 15.29 | 14.42 | 15.00 | 00:00:00 | | 2011-08-15 | 4,866,800 | 15.39 | 15.72 | 15.27 | 15.40 | 00:00:00 | | 2011-08-16 | 4,438,700 | 15.00 | 15.19 | 14.67 | 14.87 | 00:00:00 | | 2011-08-17 | 5,937,100 | 15.04 | 15.04 | 14.38 | 14.87 | 00:00:00 | | 2011-08-18 | 3,745,300 | 14.36 | 14.48 | 13.95 | 14.45 | 00:00:00 | | 2011-08-19 | 4,040,900 | 14.19 | 14.70 | 14.00 | 14.05 | 00:00:00 | | 2011-08-22 | 3,326,500 | 14.27 | 14.54 | 13.88 | 13.88 | 00:00:00 | | 2011-08-23 | 4,079,700 | 14.01 | 14.75 | 13.76 | 14.75 | 00:00:00 | | 2011-08-24 | 3,690,000 | 14.80 | 15.04 | 14.50 | 14.90 | 00:00:00 | | 2011-08-25 | 2,932,200 | 14.88 | 14.98 | 14.41 | 14.50 | 00:00:00 | | 2011-08-26 | 3,038,500 | 14.32 | 14.74 | 14.02 | 14.60 | 00:00:00 | | 2011-08-29 | 3,360,700 | 14.88 | 15.40 | 14.65 | 15.23 | 00:00:00 | | 2011-08-30 | 3,305,400 | 15.15 | 15.55 | 14.91 | 15.43 | 00:00:00 | | 2011-08-31 | 4,206,300 | 15.65 | 15.99 | 15.39 | 15.80 | 00:00:00 | | 2011-09-01 | 3,751,300 | 16.01 | 16.38 | 15.87 | 15.90 | 00:00:00 | | 2011-09-02 | 2,736,000 | 15.47 | 15.76 | 15.26 | 15.26 | 00:00:00 | | 2011-09-05 | 1,313,700 | 14.90 | 15.19 | 14.70 | 14.76 | 00:00:00 | | 2011-09-06 | 3,860,700 | 14.55 | 15.55 | 14.41 | 15.55 | 00:00:00 | | 2011-09-08 | 4,232,000 | 15.90 | 16.14 | 15.67 | 15.79 | 00:00:00 | | 2011-09-09 | 3,874,500 | 15.56 | 15.70 | 15.12 | 15.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
