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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-03-06	4,739,600	17.80	17.80	17.30	17.49	00:00:00
2012-03-07	3,565,000	17.61	17.69	17.14	17.43	00:00:00
2012-03-08	3,372,000	17.80	17.92	17.54	17.67	00:00:00
2012-03-12	2,742,800	17.69	18.10	17.66	17.81	00:00:00
2012-03-13	4,955,600	17.85	18.65	17.83	18.55	00:00:00
2012-03-14	6,258,700	18.53	19.19	18.49	19.10	00:00:00
2012-03-15	4,075,100	19.10	19.46	18.80	19.25	00:00:00
2012-03-16	3,136,200	19.40	19.44	19.18	19.43	00:00:00
2012-03-19	1,878,200	19.34	19.55	19.19	19.34	00:00:00
2012-03-20	2,927,800	18.99	19.25	18.82	19.25	00:00:00
2012-03-21	5,961,500	19.11	19.27	18.52	18.54	00:00:00
2012-03-23	2,865,400	18.13	18.25	17.86	18.14	00:00:00
2012-03-26	2,415,300	18.39	18.53	18.14	18.30	00:00:00
2012-03-27	5,203,800	18.56	18.67	17.80	17.89	00:00:00
2012-03-28	4,901,500	17.85	17.88	17.24	17.35	00:00:00
2012-03-29	3,946,400	17.29	17.39	16.91	17.34	00:00:00
2012-03-30	4,292,000	17.55	17.62	17.05	17.22	00:00:00
2012-04-02	3,570,700	17.22	17.69	17.10	17.55	00:00:00
2012-04-03	3,173,400	17.70	17.77	17.07	17.16	00:00:00
2012-04-04	3,407,000	17.00	17.00	16.71	16.83	00:00:00
2012-04-05	3,378,400	16.90	17.28	16.65	16.88	00:00:00
2012-04-09	2,010,900	16.67	16.85	16.56	16.76	00:00:00
2012-04-10	3,400,400	16.70	16.75	16.33	16.54	00:00:00
2012-04-11	2,836,900	16.69	17.00	16.53	16.55	00:00:00
2012-04-12	4,430,000	16.68	17.08	16.29	17.00	00:00:00
2012-04-13	2,258,000	16.91	16.93	16.45	16.69	00:00:00
2012-04-16	3,235,200	16.78	16.92	16.34	16.56	00:00:00
2012-04-17	3,355,000	16.82	17.04	16.53	16.92	00:00:00
2012-04-18	4,484,900	17.01	17.33	16.56	17.27	00:00:00
2012-04-19	2,244,400	17.22	17.38	16.84	16.98	00:00:00
2012-04-20	1,746,000	17.14	17.24	16.86	16.86	00:00:00
2012-04-23	3,158,700	16.50	16.67	16.32	16.60	00:00:00
2012-04-24	2,896,800	16.55	16.69	16.43	16.67	00:00:00
2012-04-25	3,112,200	16.91	17.14	16.66	16.87	00:00:00
2012-04-26	2,507,300	16.74	16.95	16.58	16.88	00:00:00
2012-04-27	2,494,100	16.95	16.99	16.70	16.97	00:00:00
2012-04-30	2,385,400	16.27	16.35	15.90	16.35	00:00:00
2012-05-02	2,865,800	16.30	16.32	15.96	16.32	00:00:00
2012-05-03	2,083,400	16.30	16.47	15.95	16.00	00:00:00
2012-05-04	3,715,400	16.00	16.04	15.44	15.44	00:00:00
2012-05-07	3,892,500	15.11	15.52	15.11	15.21	00:00:00
2012-05-08	4,458,900	15.10	15.14	14.74	14.89	00:00:00
2012-05-09	4,205,700	14.69	15.18	14.67	15.10	00:00:00
2012-05-10	2,691,100	15.20	15.56	15.06	15.12	00:00:00
2012-05-11	5,547,800	14.62	15.02	14.56	14.56	00:00:00
2012-05-14	3,211,200	14.42	14.47	14.20	14.29	00:00:00
2012-05-16	3,665,800	14.05	14.25	13.50	13.56	00:00:00
2012-05-21	6,123,900	13.22	13.99	13.22	13.91	00:00:00
2012-05-22	5,762,100	13.96	14.16	13.70	13.94	00:00:00
2012-05-23	6,068,400	13.79	13.91	13.20	13.45	00:00:00
2012-05-24	4,241,400	13.49	13.67	13.01	13.19	00:00:00
2012-05-25	3,135,700	13.03	13.29	13.03	13.10	00:00:00
2012-05-28	2,091,300	13.20	13.38	13.05	13.12	00:00:00
2012-05-29	3,713,800	13.19	13.33	13.03	13.13	00:00:00
2012-05-30	4,791,500	13.05	13.18	12.90	13.13	00:00:00
2012-05-31	6,078,100	13.20	13.20	12.81	12.99	00:00:00
2012-06-01	3,182,600	12.80	13.00	12.66	12.81	00:00:00
2012-06-05	3,748,300	12.78	12.95	12.52	12.55	00:00:00
2012-06-06	8,802,300	12.66	12.78	12.33	12.60	00:00:00
2012-06-08	3,155,700	12.39	12.69	12.35	12.55	00:00:00
2012-06-11	3,673,800	12.67	13.10	12.36	12.43	00:00:00
2012-06-12	3,716,300	12.47	12.62	12.34	12.47	00:00:00
2012-06-13	4,488,600	12.45	12.65	12.27	12.58	00:00:00
2012-06-14	4,381,100	12.53	12.76	12.43	12.56	00:00:00
2012-06-15	5,237,600	12.61	12.68	12.35	12.55	00:00:00
2012-06-18	5,924,600	12.35	12.46	12.15	12.22	00:00:00
2012-06-19	8,889,700	12.32	12.35	11.69	12.12	00:00:00
2012-06-20	5,853,400	12.20	12.45	12.06	12.34	00:00:00
2012-06-21	4,051,500	12.34	12.34	11.88	11.95	00:00:00
2012-06-22	4,251,400	11.95	12.03	11.60	11.66	00:00:00
2012-06-25	732,400	11.49	11.50	11.25	11.18	00:00:00
2012-06-26	3,865,000	11.11	11.40	10.93	11.22	00:00:00
2012-06-27	3,250,100	11.22	11.35	11.00	11.10	00:00:00
2012-06-28	2,973,900	11.09	11.10	10.76	10.93	00:00:00
2012-06-29	5,474,200	11.24	11.43	11.01	11.38	00:00:00
2012-07-02	4,107,900	11.46	11.60	11.39	11.55	00:00:00
2012-07-03	5,909,000	11.60	12.36	11.56	12.07	00:00:00
2012-07-04	3,650,100	12.09	12.61	11.86	12.44	00:00:00
2012-07-05	5,711,300	12.57	12.71	12.20	12.28	00:00:00
2012-07-06	3,436,500	11.99	12.01	11.83	11.90	00:00:00
2012-07-10	7,300,600	11.66	11.79	10.93	10.99	00:00:00
2012-07-11	4,406,500	11.11	11.12	10.60	10.72	00:00:00
2012-07-12	4,624,600	10.52	10.79	10.36	10.66	00:00:00
2012-07-13	4,538,900	10.86	10.98	10.58	10.78	00:00:00
2012-07-16	2,976,400	10.82	10.83	10.50	10.50	00:00:00
2012-07-17	3,938,200	10.64	10.78	10.29	10.40	00:00:00
2012-07-18	3,179,700	10.39	10.62	10.32	10.45	00:00:00
2012-07-19	3,175,000	10.50	10.64	10.37	10.46	00:00:00
2012-07-20	6,046,300	10.30	10.33	9.97	10.01	00:00:00
2012-07-23	4,056,800	9.80	9.80	9.54	9.79	00:00:00
2012-07-24	5,936,300	9.95	9.95	9.59	9.71	00:00:00
2012-07-25	4,993,200	9.82	9.89	9.26	9.33	00:00:00
2012-07-26	5,467,000	9.43	9.49	9.00	9.24	00:00:00
2012-07-27	6,044,000	9.38	10.15	9.35	9.84	00:00:00
2012-07-31	6,239,300	10.10	10.65	10.10	10.53	00:00:00
2012-08-01	4,793,700	10.56	10.67	10.13	10.18	00:00:00
2012-08-02	4,982,100	10.06	10.25	9.82	9.83	00:00:00
2012-08-03	4,839,000	10.21	10.44	10.12	10.44	00:00:00
2012-08-06	6,580,500	10.39	11.35	10.34	11.22	00:00:00
2012-08-07	7,924,100	11.48	11.78	11.07	11.10	00:00:00
2012-08-08	4,826,100	11.03	11.46	10.96	11.22	00:00:00
2012-08-09	3,026,000	11.10	11.40	10.98	11.23	00:00:00
2012-08-10	7,561,700	11.08	11.10	10.62	10.85	00:00:00
2012-08-14	4,911,400	10.86	11.09	10.40	10.45	00:00:00
2012-08-15	8,482,900	10.30	10.52	9.92	10.35	00:00:00
2012-08-16	5,769,100	10.55	10.95	10.45	10.77	00:00:00
2012-08-17	5,137,900	10.90	11.07	10.56	10.65	00:00:00
2012-08-20	4,098,000	10.70	11.02	10.40	10.98	00:00:00
2012-08-21	4,567,000	11.16	11.39	10.86	10.93	00:00:00
2012-08-22	8,685,700	10.91	11.40	10.91	11.33	00:00:00
2012-08-23	10,162,300	11.31	11.99	11.25	11.55	00:00:00
2012-08-24	11,199,300	11.20	11.35	10.86	10.92	00:00:00
2012-08-27	4,352,700	10.92	10.94	10.61	10.62	00:00:00
2012-08-28	6,648,300	10.65	10.80	10.33	10.33	00:00:00
2012-08-29	7,563,000	10.39	10.42	9.85	9.88	00:00:00
2012-08-30	5,016,600	9.85	10.02	9.64	9.66	00:00:00
2012-08-31	12,637,900	9.80	10.07	9.55	10.00	00:00:00
2012-09-03	3,504,900	10.09	10.24	9.92	10.06	00:00:00
2012-09-04	7,616,400	9.98	10.04	9.56	9.56	00:00:00
2012-09-05	11,224,000	10.02	10.36	9.88	10.34	00:00:00
2012-09-06	9,708,300	10.46	10.87	10.35	10.52	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>