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
2012-09-06	9,708,300	10.46	10.87	10.35	10.52	00:00:00
2012-09-07	0	10.52	10.52	10.52	10.52	00:00:00
2012-09-10	11,969,600	11.22	11.44	11.10	11.16	00:00:00
2012-09-11	7,816,000	11.20	11.68	10.99	11.65	00:00:00
2012-09-12	8,307,000	11.70	11.88	11.24	11.82	00:00:00
2012-09-13	12,963,200	11.64	13.19	11.63	13.08	00:00:00
2012-09-14	17,467,900	13.35	14.55	13.16	13.70	00:00:00
2012-09-17	6,685,000	13.54	13.73	13.08	13.33	00:00:00
2012-09-18	4,884,600	13.33	13.44	12.85	13.00	00:00:00
2012-09-19	6,364,500	13.21	13.43	12.91	13.10	00:00:00
2012-09-20	4,153,000	12.93	13.16	12.71	13.03	00:00:00
2012-09-21	5,170,000	13.20	13.32	12.85	12.85	00:00:00
2012-09-24	5,833,300	12.83	12.94	12.48	12.72	00:00:00
2012-09-25	12,516,500	12.30	12.40	11.53	11.60	00:00:00
2012-09-26	8,388,500	11.53	12.00	11.25	11.89	00:00:00
2012-09-27	7,526,900	12.09	12.15	11.55	11.63	00:00:00
2012-09-28	5,991,700	11.49	11.65	11.25	11.42	00:00:00
2012-10-01	3,959,500	11.50	11.88	11.42	11.50	00:00:00
2012-10-02	5,255,600	11.61	11.75	11.08	11.25	00:00:00
2012-10-03	4,589,500	11.25	11.37	10.89	11.02	00:00:00
2012-10-04	3,864,100	11.07	11.29	10.95	11.22	00:00:00
2012-10-05	3,440,900	11.39	11.47	11.02	11.05	00:00:00
2012-10-08	4,086,100	10.95	11.37	10.91	11.37	00:00:00
2012-10-09	6,840,900	11.44	11.59	11.08	11.08	00:00:00
2012-10-10	5,201,600	11.11	33.98	10.78	10.89	00:00:00
2012-10-11	4,523,400	11.03	11.28	10.98	11.22	00:00:00
2012-10-12	0	11.22	11.22	11.22	11.22	00:00:00
2012-10-16	6,348,000	11.56	11.86	11.38	11.59	00:00:00
2012-10-17	5,037,700	11.68	11.80	11.53	11.68	00:00:00
2012-10-18	4,934,100	11.57	11.89	11.53	11.81	00:00:00
2012-10-19	4,908,000	11.82	11.98	11.25	11.41	00:00:00
2012-10-22	3,396,500	11.45	11.70	11.30	11.50	00:00:00
2012-10-23	3,451,000	11.41	11.56	11.34	11.39	00:00:00
2012-10-24	3,845,900	11.50	11.58	11.07	11.20	00:00:00
2012-10-25	4,447,700	11.41	11.48	11.15	11.34	00:00:00
2012-10-26	4,095,600	11.24	11.39	10.85	11.07	00:00:00
2012-10-29	1,722,400	10.97	11.20	10.86	11.17	00:00:00
2012-10-30	2,154,800	11.20	11.44	11.11	11.42	00:00:00
2012-10-31	3,679,100	11.43	11.55	11.14	11.23	00:00:00
2012-11-01	5,248,700	11.18	11.59	10.96	11.50	00:00:00
2012-11-02	0	11.50	11.50	11.50	11.50	00:00:00
2012-11-05	3,284,600	11.45	11.50	11.21	11.40	00:00:00
2012-11-06	6,218,300	11.39	11.93	11.31	11.83	00:00:00
2012-11-07	5,957,400	11.85	11.95	11.23	11.40	00:00:00
2012-11-08	5,293,100	11.44	11.57	11.01	11.11	00:00:00
2012-11-09	5,390,700	11.06	11.25	10.92	11.05	00:00:00
2012-11-12	2,734,400	11.08	11.15	10.88	10.89	00:00:00
2012-11-13	4,826,100	10.93	11.02	10.60	10.80	00:00:00
2012-11-14	6,121,200	10.69	10.74	10.17	10.37	00:00:00
2012-11-15	0	10.37	10.37	10.37	10.37	00:00:00
2012-11-16	5,782,000	10.29	10.29	9.82	9.83	00:00:00
2012-11-19	5,798,100	10.12	10.35	10.00	10.23	00:00:00
2012-11-20	0	10.23	10.23	10.23	10.23	00:00:00
2012-11-21	6,357,700	10.15	10.43	10.01	10.39	00:00:00
2012-11-22	1,421,500	10.46	10.48	10.24	10.24	00:00:00
2012-11-26	5,363,100	10.60	10.65	10.20	10.24	00:00:00
2012-11-27	4,836,000	10.35	10.44	10.00	10.14	00:00:00
2012-11-28	3,894,200	10.02	10.21	9.95	10.09	00:00:00
2012-11-29	9,856,000	10.35	11.10	10.30	11.06	00:00:00
2012-11-30	10,605,900	11.10	11.23	10.30	10.49	00:00:00
2012-12-03	7,467,900	10.42	10.67	10.30	10.43	00:00:00
2012-12-04	5,110,900	10.45	10.60	10.34	10.39	00:00:00
2012-12-05	7,328,700	10.70	10.70	10.39	10.58	00:00:00
2012-12-06	4,129,500	10.64	10.65	10.32	10.50	00:00:00
2012-12-07	5,777,300	10.50	10.92	10.43	10.72	00:00:00
2012-12-10	5,040,400	10.69	11.33	10.59	11.26	00:00:00
2012-12-11	6,872,600	11.33	11.75	11.30	11.50	00:00:00
2012-12-12	8,824,800	11.50	11.84	11.40	11.63	00:00:00
2012-12-13	4,415,200	11.41	11.76	11.32	11.46	00:00:00
2012-12-14	5,081,000	11.65	11.67	11.38	11.61	00:00:00
2012-12-17	6,225,200	11.60	11.77	11.46	11.62	00:00:00
2012-12-18	6,769,200	11.72	12.21	11.71	12.21	00:00:00
2012-12-19	9,573,300	12.00	12.44	11.80	12.14	00:00:00
2012-12-20	3,948,400	12.22	12.33	11.86	12.01	00:00:00
2012-12-21	5,865,500	11.50	11.81	11.44	11.73	00:00:00
2012-12-24	0	11.73	11.73	11.73	11.73	00:00:00
2012-12-25	0	11.73	11.73	11.73	11.73	00:00:00
2012-12-26	2,651,200	11.68	11.89	11.62	11.78	00:00:00
2012-12-27	3,221,200	11.87	11.99	11.66	11.58	00:00:00
2012-12-28	3,560,700	11.77	11.99	11.62	11.86	00:00:00
2012-12-31	0	11.86	11.86	11.86	11.86	00:00:00
2013-01-01	0	11.86	11.86	11.86	11.86	00:00:00
2013-01-02	7,098,900	12.12	12.70	12.12	12.62	00:00:00
2013-01-03	4,449,600	12.64	12.89	12.37	12.80	00:00:00
2013-01-04	8,732,900	12.74	12.78	12.16	12.32	00:00:00
2013-01-07	4,316,000	12.37	12.49	12.04	12.26	00:00:00
2013-01-08	6,697,500	12.38	12.71	12.10	12.15	00:00:00
2013-01-09	4,341,300	12.40	12.54	12.16	12.49	00:00:00
2013-01-10	4,399,400	12.57	12.84	12.45	12.71	00:00:00
2013-01-11	5,042,300	12.74	12.74	12.40	12.62	00:00:00
2013-01-14	4,984,800	12.62	12.85	12.50	12.70	00:00:00
2013-01-15	4,198,700	12.62	12.85	12.32	12.47	00:00:00
2013-01-16	3,518,700	12.47	12.52	12.20	12.44	00:00:00
2013-01-17	12,415,700	11.94	12.07	11.82	11.98	00:00:00
2013-01-18	4,254,500	12.07	12.10	11.76	12.00	00:00:00
2013-01-21	3,784,700	12.00	12.03	11.70	11.74	00:00:00
2013-01-22	4,558,700	11.75	11.98	11.67	11.74	00:00:00
2013-01-23	4,109,400	11.92	12.09	11.82	11.97	00:00:00
2013-01-24	4,704,700	11.91	11.99	11.33	11.38	00:00:00
2013-01-25	0	11.38	11.38	11.38	11.38	00:00:00
2013-01-28	4,606,500	11.50	11.64	11.02	11.03	00:00:00
2013-01-29	5,188,500	10.95	11.48	10.92	11.28	00:00:00
2013-01-30	5,397,800	11.26	11.34	10.81	10.81	00:00:00
2013-01-31	7,473,400	10.89	10.97	10.64	10.75	00:00:00
2013-02-01	5,492,800	10.84	11.33	10.79	11.15	00:00:00
2013-02-04	4,995,500	11.09	11.09	10.70	10.83	00:00:00
2013-02-05	4,376,200	10.83	11.07	10.63	10.88	00:00:00
2013-02-06	5,607,700	10.90	10.98	10.56	10.98	00:00:00
2013-02-07	4,989,500	10.96	11.08	10.68	10.80	00:00:00
2013-02-08	2,932,300	10.94	10.94	10.57	10.58	00:00:00
2013-02-11	0	10.58	10.58	10.58	10.58	00:00:00
2013-02-12	0	10.58	10.58	10.58	10.58	00:00:00
2013-02-13	3,428,100	10.65	10.69	10.50	10.61	00:00:00
2013-02-28	4,268,400	9.96	10.27	9.90	10.00	00:00:00
2013-03-01	5,247,500	9.95	9.95	9.71	9.72	00:00:00
2013-03-04	6,090,000	9.71	9.85	9.57	9.80	00:00:00
2013-03-05	8,452,900	9.93	10.12	9.82	9.95	00:00:00
2013-03-06	8,309,800	10.14	10.68	10.09	10.50	00:00:00
2013-03-07	6,911,600	10.65	11.00	10.56	10.62	00:00:00
2013-03-08	3,257,700	10.49	10.74	10.36	10.64	00:00:00
2013-03-11	3,121,500	10.55	10.59	10.39	10.49	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>