TR4DER - SID NACIONAL-ON [CSNA3.SA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-09-09	3,874,500	15.56	15.70	15.12	15.22	00:00:00
2011-09-12	3,937,500	15.05	15.44	14.81	15.41	00:00:00
2011-09-13	2,686,200	15.46	15.77	15.25	15.31	00:00:00
2011-09-14	3,985,300	15.60	15.87	15.04	15.67	00:00:00
2011-09-15	3,019,400	15.78	16.13	15.58	15.75	00:00:00
2011-09-16	2,860,500	15.90	16.41	15.80	16.41	00:00:00
2011-09-19	4,281,800	16.04	16.77	16.03	16.76	00:00:00
2011-09-20	3,884,700	16.80	16.80	16.26	16.35	00:00:00
2011-09-21	4,383,600	16.58	16.75	16.11	16.11	00:00:00
2011-09-22	4,791,200	15.35	15.90	14.91	15.07	00:00:00
2011-09-23	3,591,900	15.00	15.20	14.51	14.94	00:00:00
2011-09-26	3,297,200	15.07	15.28	14.47	15.16	00:00:00
2011-09-27	1,900,600	15.48	15.70	15.00	15.00	00:00:00
2011-09-28	3,556,200	15.08	15.51	14.82	14.95	00:00:00
2011-09-29	3,461,800	15.13	15.35	14.78	15.02	00:00:00
2011-09-30	4,549,600	14.80	15.29	14.56	14.76	00:00:00
2011-10-03	3,479,000	14.60	14.84	13.91	13.91	00:00:00
2011-10-04	4,732,200	13.74	13.99	13.23	13.64	00:00:00
2011-10-05	2,890,900	13.72	13.82	13.32	13.66	00:00:00
2011-10-06	3,890,300	13.95	14.18	13.80	13.96	00:00:00
2011-10-07	4,312,200	14.17	14.30	13.62	13.72	00:00:00
2011-10-10	2,423,900	14.05	14.68	13.88	14.50	00:00:00
2011-10-11	4,459,000	14.42	14.78	14.29	14.54	00:00:00
2011-10-13	6,573,400	14.77	15.20	14.16	14.58	00:00:00
2011-10-14	3,298,500	14.70	14.94	14.60	14.79	00:00:00
2011-10-17	2,971,700	14.60	14.74	14.02	14.02	00:00:00
2011-10-18	3,825,800	13.95	14.49	13.65	14.45	00:00:00
2011-10-19	3,915,700	14.47	14.48	13.91	14.01	00:00:00
2011-10-20	3,197,700	13.90	14.03	13.61	13.68	00:00:00
2011-10-21	3,290,400	13.85	14.15	13.85	14.05	00:00:00
2011-10-24	5,683,500	14.23	15.10	14.10	14.94	00:00:00
2011-10-25	5,261,100	14.79	15.04	14.57	14.67	00:00:00
2011-10-26	7,223,400	14.88	15.25	14.78	15.20	00:00:00
2011-10-27	11,170,600	15.96	16.62	15.76	16.40	00:00:00
2011-10-28	6,269,000	16.36	16.63	15.93	16.40	00:00:00
2011-10-31	3,598,700	16.05	16.18	15.75	15.91	00:00:00
2011-11-01	4,647,800	15.27	15.81	15.19	15.65	00:00:00
2011-11-03	4,305,700	16.05	16.15	15.70	15.91	00:00:00
2011-11-04	2,675,600	15.86	16.40	15.60	16.40	00:00:00
2011-11-07	2,693,100	16.37	16.76	16.28	16.65	00:00:00
2011-11-08	4,195,600	16.76	16.99	16.19	16.52	00:00:00
2011-11-09	3,315,100	16.20	16.23	15.70	15.85	00:00:00
2011-11-10	2,889,700	16.06	16.35	15.77	15.78	00:00:00
2011-11-11	3,359,700	16.03	16.59	16.00	16.48	00:00:00
2011-11-14	2,098,400	16.38	16.47	16.05	16.20	00:00:00
2011-11-16	2,547,100	16.30	16.56	16.09	16.30	00:00:00
2011-11-17	5,792,100	16.34	16.69	15.82	15.99	00:00:00
2011-11-18	3,092,900	16.18	16.22	15.51	15.58	00:00:00
2011-11-21	6,817,800	15.34	15.45	14.75	15.08	00:00:00
2011-11-22	4,532,300	15.10	15.20	14.62	14.86	00:00:00
2011-11-23	3,452,400	14.61	14.83	14.34	14.49	00:00:00
2011-11-24	1,858,200	14.73	14.73	14.11	14.19	00:00:00
2011-11-25	2,389,800	14.01	14.49	13.93	14.27	00:00:00
2011-11-28	3,875,000	14.58	14.97	14.45	14.77	00:00:00
2011-11-29	3,039,300	14.85	14.90	14.14	14.17	00:00:00
2011-11-30	5,416,700	14.59	15.39	14.37	14.75	00:00:00
2011-12-01	2,732,500	15.05	15.15	14.76	14.90	00:00:00
2011-12-02	2,606,700	15.19	15.28	14.67	14.82	00:00:00
2011-12-05	3,358,500	15.04	15.47	14.87	15.40	00:00:00
2011-12-06	2,567,300	15.30	15.84	15.14	15.84	00:00:00
2011-12-07	3,268,000	15.64	15.71	15.25	15.33	00:00:00
2011-12-08	3,110,800	15.41	15.51	14.71	14.71	00:00:00
2011-12-09	2,696,500	14.80	15.07	14.62	15.04	00:00:00
2011-12-12	2,613,900	14.90	15.02	14.44	14.52	00:00:00
2011-12-13	3,599,200	14.76	14.90	14.58	14.65	00:00:00
2011-12-14	5,627,500	14.57	14.65	14.21	14.29	00:00:00
2011-12-15	2,906,000	14.40	14.59	14.09	14.09	00:00:00
2011-12-16	3,568,200	14.13	14.20	13.89	13.89	00:00:00
2011-12-19	1,899,900	13.90	14.09	13.69	13.69	00:00:00
2011-12-20	3,330,300	13.82	14.40	13.72	14.40	00:00:00
2011-12-21	2,935,000	14.39	14.80	14.30	14.65	00:00:00
2011-12-22	2,422,800	14.69	14.95	14.46	14.91	00:00:00
2011-12-23	2,490,700	14.98	15.00	14.71	14.99	00:00:00
2011-12-26	732,200	15.00	15.19	14.88	15.11	00:00:00
2011-12-27	2,192,700	15.05	15.24	14.95	15.24	00:00:00
2011-12-28	2,631,200	15.25	15.30	14.75	14.84	00:00:00
2011-12-29	1,909,500	14.95	15.00	14.79	14.98	00:00:00
2012-01-02	1,656,600	15.28	15.29	14.81	15.11	00:00:00
2012-01-03	3,210,200	15.20	15.89	15.17	15.89	00:00:00
2012-01-04	4,315,800	15.75	16.20	15.42	16.00	00:00:00
2012-01-05	3,052,800	15.87	16.10	15.56	15.87	00:00:00
2012-01-06	1,952,300	15.87	16.05	15.65	15.83	00:00:00
2012-01-09	1,967,600	15.90	16.10	15.60	15.83	00:00:00
2012-01-10	5,232,900	16.09	16.48	16.00	16.45	00:00:00
2012-01-11	2,024,200	16.44	16.60	16.32	16.45	00:00:00
2012-01-12	3,866,400	16.59	16.74	16.32	16.50	00:00:00
2012-01-13	2,896,500	16.40	16.44	16.03	16.37	00:00:00
2012-01-16	1,329,700	16.30	16.70	16.28	16.42	00:00:00
2012-01-17	1,706,200	16.69	16.79	16.50	16.66	00:00:00
2012-01-18	3,413,500	16.69	17.10	16.63	17.06	00:00:00
2012-01-19	4,854,700	17.12	17.46	16.96	17.35	00:00:00
2012-01-20	6,392,900	17.20	18.00	17.13	17.90	00:00:00
2012-01-23	4,053,800	17.90	18.32	17.58	18.16	00:00:00
2012-01-24	4,781,600	18.05	18.32	17.85	18.13	00:00:00
2012-01-26	5,294,200	18.30	18.60	18.17	18.33	00:00:00
2012-01-27	4,924,500	18.27	18.43	17.92	18.30	00:00:00
2012-01-30	4,131,900	18.06	18.30	17.90	18.04	00:00:00
2012-01-31	5,081,600	18.20	18.42	18.02	18.25	00:00:00
2012-02-01	6,539,400	18.38	18.70	18.22	18.52	00:00:00
2012-02-02	7,073,000	18.50	18.50	18.05	18.18	00:00:00
2012-02-03	8,081,700	18.04	18.85	17.73	18.65	00:00:00
2012-02-06	3,442,500	18.46	18.62	18.35	18.52	00:00:00
2012-02-07	2,793,700	18.46	18.64	18.26	18.61	00:00:00
2012-02-08	5,058,900	18.69	18.80	18.30	18.42	00:00:00
2012-02-09	3,681,800	18.27	18.59	18.15	18.45	00:00:00
2012-02-10	5,562,000	18.15	18.20	17.80	17.88	00:00:00
2012-02-13	3,836,500	18.17	18.20	17.99	18.16	00:00:00
2012-02-14	3,691,300	18.21	18.29	17.76	17.88	00:00:00
2012-02-15	7,101,800	18.01	18.07	17.35	17.45	00:00:00
2012-02-16	3,952,800	17.23	17.60	17.13	17.41	00:00:00
2012-02-17	3,903,100	17.58	17.80	17.40	17.50	00:00:00
2012-02-22	1,653,700	17.75	17.87	17.56	17.66	00:00:00
2012-02-23	3,391,900	17.64	17.79	17.40	17.56	00:00:00
2012-02-24	2,185,400	17.61	17.70	17.50	17.59	00:00:00
2012-02-27	2,390,300	17.51	17.59	17.27	17.45	00:00:00
2012-02-28	2,928,800	17.43	17.66	17.34	17.57	00:00:00
2012-02-29	4,238,700	17.62	17.93	17.51	17.51	00:00:00
2012-03-01	3,679,500	17.68	17.92	17.52	17.76	00:00:00
2012-03-02	4,712,800	17.93	18.23	17.85	18.23	00:00:00
2012-03-05	4,653,400	18.06	18.45	17.90	18.02	00:00:00
2012-03-06	4,739,600	17.80	17.80	17.30	17.49	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>