|
 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 | | 2013-03-11 | 3,121,500 | 10.55 | 10.59 | 10.39 | 10.49 | 00:00:00 | | 2013-03-12 | 4,311,800 | 10.53 | 10.69 | 10.45 | 10.47 | 00:00:00 | | 2013-03-13 | 6,267,300 | 10.47 | 10.58 | 10.13 | 10.18 | 00:00:00 | | 2013-03-14 | 6,080,900 | 10.37 | 10.37 | 9.97 | 10.10 | 00:00:00 | | 2013-03-15 | 9,562,300 | 10.20 | 10.36 | 9.75 | 9.78 | 00:00:00 | | 2013-03-18 | 3,752,700 | 9.71 | 9.99 | 9.70 | 9.93 | 00:00:00 | | 2013-03-19 | 11,713,700 | 9.71 | 9.99 | 9.27 | 9.28 | 00:00:00 | | 2013-03-20 | 6,029,800 | 9.28 | 9.52 | 9.21 | 9.42 | 00:00:00 | | 2013-03-21 | 8,857,800 | 9.40 | 9.42 | 9.09 | 9.12 | 00:00:00 | | 2013-03-22 | 6,603,400 | 9.24 | 9.39 | 9.17 | 9.30 | 00:00:00 | | 2013-04-01 | 11,116,800 | 9.35 | 9.77 | 9.28 | 9.61 | 00:00:00 | | 2013-04-02 | 12,767,400 | 9.35 | 9.77 | 8.83 | 8.89 | 00:00:00 | | 2013-04-03 | 5,728,400 | 8.87 | 8.97 | 8.74 | 8.90 | 00:00:00 | | 2013-04-04 | 5,239,100 | 8.94 | 8.94 | 8.61 | 8.62 | 00:00:00 | | 2013-04-08 | 4,810,800 | 8.45 | 8.49 | 8.15 | 8.33 | 00:00:00 | | 2013-04-09 | 7,141,800 | 8.39 | 8.70 | 8.36 | 8.47 | 00:00:00 | | 2013-04-10 | 5,861,000 | 8.55 | 8.70 | 8.38 | 8.44 | 00:00:00 | | 2013-04-11 | 12,413,000 | 8.50 | 8.50 | 8.16 | 8.19 | 00:00:00 | | 2013-04-12 | 5,295,400 | 8.13 | 8.37 | 8.04 | 8.18 | 00:00:00 | | 2013-04-15 | 5,390,900 | 8.05 | 8.10 | 7.80 | 7.83 | 00:00:00 | | 2013-04-16 | 12,954,600 | 7.90 | 7.90 | 7.58 | 7.68 | 00:00:00 | | 2013-04-17 | 11,110,100 | 7.62 | 7.77 | 7.57 | 7.70 | 00:00:00 | | 2013-04-18 | 6,179,800 | 7.76 | 7.98 | 7.68 | 7.82 | 00:00:00 | | 2013-04-19 | 6,092,200 | 7.99 | 8.03 | 7.73 | 7.85 | 00:00:00 | | 2013-04-22 | 4,549,300 | 7.96 | 7.96 | 7.62 | 7.86 | 00:00:00 | | 2013-04-23 | 5,734,800 | 7.85 | 8.11 | 7.77 | 7.97 | 00:00:00 | | 2013-04-24 | 4,771,900 | 7.99 | 8.13 | 7.91 | 8.03 | 00:00:00 | | 2013-04-25 | 9,998,700 | 8.15 | 8.16 | 7.61 | 7.86 | 00:00:00 | | 2013-04-29 | 5,835,500 | 7.89 | 8.02 | 7.68 | 7.87 | 00:00:00 | | 2013-04-30 | 8,171,000 | 7.76 | 7.99 | 7.67 | 7.91 | 00:00:00 | | 2013-05-01 | 0 | 7.91 | 7.91 | 7.91 | 7.91 | 00:00:00 | | 2013-05-02 | 5,773,600 | 7.94 | 7.97 | 7.73 | 7.80 | 00:00:00 | | 2013-05-03 | 14,008,100 | 7.92 | 8.00 | 7.72 | 7.77 | 00:00:00 | | 2013-05-06 | 8,932,000 | 7.80 | 7.80 | 7.63 | 7.69 | 00:00:00 | | 2013-05-07 | 6,213,700 | 7.69 | 7.89 | 7.56 | 7.72 | 00:00:00 | | 2013-05-08 | 7,693,100 | 7.73 | 7.78 | 7.59 | 7.60 | 00:00:00 | | 2013-05-09 | 7,973,000 | 7.65 | 7.75 | 7.47 | 7.50 | 00:00:00 | | 2013-05-10 | 7,301,400 | 7.46 | 7.53 | 7.26 | 7.29 | 00:00:00 | | 2013-05-13 | 5,699,800 | 7.25 | 7.29 | 7.10 | 7.11 | 00:00:00 | | 2013-05-14 | 9,150,200 | 7.11 | 7.16 | 6.86 | 6.89 | 00:00:00 | | 2013-05-15 | 9,082,200 | 6.86 | 7.04 | 6.69 | 6.71 | 00:00:00 | | 2013-05-16 | 12,731,000 | 6.60 | 6.85 | 6.50 | 6.70 | 00:00:00 | | 2013-05-17 | 5,638,700 | 6.80 | 6.88 | 6.64 | 6.72 | 00:00:00 | | 2013-05-24 | 6,283,100 | 6.97 | 7.14 | 6.86 | 7.05 | 00:00:00 | | 2013-05-27 | 2,232,000 | 7.13 | 7.20 | 7.04 | 7.05 | 00:00:00 | | 2013-05-28 | 6,589,700 | 7.13 | 7.18 | 6.95 | 6.98 | 00:00:00 | | 2013-05-29 | 8,156,000 | 6.94 | 6.95 | 6.72 | 6.75 | 00:00:00 | | 2013-05-30 | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 00:00:00 | | 2013-05-31 | 9,557,000 | 6.74 | 6.86 | 6.55 | 6.61 | 00:00:00 | | 2013-06-03 | 4,683,200 | 6.71 | 6.80 | 6.60 | 6.76 | 00:00:00 | | 2013-06-04 | 6,094,900 | 6.79 | 6.86 | 6.67 | 6.72 | 00:00:00 | | 2013-06-05 | 8,228,100 | 6.64 | 6.77 | 6.41 | 6.44 | 00:00:00 | | 2013-06-06 | 8,294,900 | 6.49 | 6.49 | 6.22 | 6.33 | 00:00:00 | | 2013-06-07 | 7,205,400 | 6.16 | 6.35 | 6.07 | 6.14 | 00:00:00 | | 2013-06-10 | 5,432,000 | 6.13 | 6.22 | 6.00 | 6.04 | 00:00:00 | | 2013-06-11 | 8,967,600 | 5.93 | 5.97 | 5.76 | 5.82 | 00:00:00 | | 2013-06-12 | 10,162,200 | 5.92 | 6.03 | 5.80 | 5.87 | 00:00:00 | | 2013-06-13 | 11,733,800 | 5.86 | 6.44 | 5.85 | 6.35 | 00:00:00 | | 2013-06-17 | 8,036,400 | 6.54 | 6.58 | 6.35 | 6.41 | 00:00:00 | | 2013-07-04 | 4,758,600 | 5.75 | 5.78 | 5.56 | 5.67 | 00:00:00 | | 2013-07-17 | 6,251,300 | 5.91 | 6.08 | 5.87 | 6.01 | 00:00:00 | | 2013-07-18 | 5,528,200 | 5.88 | 6.05 | 5.85 | 5.99 | 00:00:00 | | 2013-08-05 | 4,795,000 | 6.48 | 6.65 | 6.44 | 6.56 | 00:00:00 | | 2013-08-06 | 9,413,800 | 6.58 | 6.64 | 6.41 | 6.48 | 00:00:00 | | 2013-08-07 | 14,172,700 | 6.80 | 6.92 | 6.66 | 6.70 | 00:00:00 | | 2013-08-08 | 7,852,000 | 6.67 | 6.91 | 6.54 | 6.75 | 00:00:00 | | 2013-08-09 | 8,404,800 | 6.80 | 7.09 | 6.79 | 7.06 | 00:00:00 | | 2013-08-12 | 11,037,900 | 7.10 | 7.48 | 7.08 | 7.26 | 00:00:00 | | 2013-08-13 | 10,777,400 | 7.45 | 7.58 | 7.30 | 7.49 | 00:00:00 | | 2013-08-19 | 15,492,100 | 8.27 | 9.05 | 8.23 | 8.88 | 00:00:00 | | 2013-08-20 | 11,537,800 | 8.75 | 8.86 | 8.48 | 8.57 | 00:00:00 | | 2013-08-22 | 8,670,600 | 8.91 | 9.07 | 8.73 | 9.04 | 00:00:00 | | 2013-08-23 | 9,965,000 | 8.94 | 9.06 | 8.75 | 8.81 | 00:00:00 | | 2013-08-26 | 6,505,600 | 8.81 | 8.94 | 8.73 | 8.75 | 00:00:00 | | 2013-08-27 | 7,643,000 | 8.67 | 8.87 | 8.52 | 8.57 | 00:00:00 | | 2013-08-28 | 8,258,100 | 8.58 | 8.84 | 8.43 | 8.60 | 00:00:00 | | 2013-08-29 | 5,844,900 | 8.72 | 8.78 | 8.50 | 8.51 | 00:00:00 | | 2013-09-20 | 5,304,900 | 9.43 | 9.47 | 9.24 | 9.25 | 00:00:00 | | 2013-09-24 | 7,812,700 | 9.43 | 9.47 | 9.16 | 9.36 | 00:00:00 | | 2013-10-18 | 7,737,500 | 11.67 | 11.85 | 11.46 | 11.70 | 00:00:00 | | 2013-10-21 | 5,557,700 | 11.67 | 11.99 | 11.63 | 11.91 | 00:00:00 | | 2013-10-22 | 8,810,000 | 11.88 | 12.42 | 11.83 | 12.40 | 00:00:00 | | 2013-10-23 | 8,196,400 | 12.24 | 12.40 | 12.15 | 12.21 | 00:00:00 | | 2013-10-24 | 8,850,300 | 12.25 | 12.33 | 11.81 | 11.88 | 00:00:00 | | 2013-10-25 | 6,823,100 | 11.92 | 11.92 | 11.56 | 11.70 | 00:00:00 | | 2013-11-04 | 5,810,300 | 12.85 | 13.02 | 12.67 | 12.71 | 00:00:00 | | 2013-11-07 | 7,216,500 | 12.60 | 13.09 | 12.33 | 12.50 | 00:00:00 | | 2013-11-08 | 6,346,200 | 12.51 | 12.94 | 12.36 | 12.81 | 00:00:00 | | 2013-11-11 | 3,287,100 | 12.83 | 12.97 | 12.74 | 12.86 | 00:00:00 | | 2013-11-12 | 5,775,900 | 12.85 | 12.93 | 12.35 | 12.40 | 00:00:00 | | 2013-11-13 | 5,373,400 | 12.34 | 12.65 | 11.95 | 12.17 | 00:00:00 | | 2013-11-28 | 2,862,600 | 12.08 | 12.14 | 11.72 | 11.76 | 00:00:00 | | 2013-11-29 | 4,455,000 | 11.76 | 12.08 | 11.75 | 11.91 | 00:00:00 | | 2013-12-02 | 5,493,100 | 11.70 | 12.23 | 11.70 | 11.96 | 00:00:00 | | 2013-12-03 | 5,641,500 | 11.85 | 12.05 | 11.70 | 11.77 | 00:00:00 | | 2013-12-04 | 5,034,000 | 11.86 | 12.12 | 11.75 | 12.06 | 00:00:00 | | 2013-12-05 | 7,104,200 | 11.86 | 12.74 | 11.75 | 12.50 | 00:00:00 | | 2013-12-06 | 4,363,600 | 12.50 | 12.69 | 12.20 | 12.51 | 00:00:00 | | 2013-12-09 | 3,036,700 | 12.59 | 12.85 | 12.41 | 12.74 | 00:00:00 | | 2013-12-10 | 2,997,400 | 12.69 | 12.93 | 12.68 | 12.85 | 00:00:00 | | 2013-12-11 | 4,728,400 | 12.80 | 12.94 | 12.56 | 12.63 | 00:00:00 | | 2013-12-12 | 4,877,100 | 12.64 | 12.73 | 12.39 | 12.58 | 00:00:00 | | 2013-12-13 | 3,860,800 | 12.60 | 12.81 | 12.57 | 12.64 | 00:00:00 | | 2013-12-16 | 6,732,900 | 12.63 | 13.17 | 12.60 | 13.10 | 00:00:00 | | 2014-01-15 | 3,916,700 | 13.64 | 13.85 | 13.55 | 13.73 | 00:00:00 | | 2014-01-17 | 2,870,500 | 13.83 | 13.91 | 13.63 | 13.75 | 00:00:00 | | 2014-01-20 | 2,628,300 | 13.75 | 13.83 | 13.49 | 13.68 | 00:00:00 | | 2014-01-21 | 13,073,200 | 13.70 | 13.71 | 12.50 | 12.66 | 00:00:00 | | 2014-02-03 | 5,224,000 | 11.07 | 11.29 | 10.62 | 10.62 | 00:00:00 | | 2014-02-04 | 4,654,000 | 10.79 | 11.23 | 10.67 | 11.19 | 00:00:00 | | 2014-02-05 | 3,975,800 | 11.11 | 11.21 | 10.81 | 10.88 | 00:00:00 | | 2014-02-06 | 5,583,100 | 11.02 | 11.65 | 11.01 | 11.50 | 00:00:00 | | 2014-02-07 | 4,511,600 | 11.53 | 11.73 | 11.30 | 11.62 | 00:00:00 | | 2014-03-03 | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 00:00:00 | | 2014-03-12 | 5,442,700 | 8.57 | 8.88 | 8.50 | 8.73 | 00:00:00 | | 2014-03-19 | 5,202,300 | 9.86 | 9.86 | 9.56 | 9.65 | 00:00:00 | | 2014-03-20 | 4,392,400 | 9.58 | 9.74 | 9.43 | 9.61 | 00:00:00 | | 2014-03-25 | 5,127,800 | 9.85 | 10.08 | 9.78 | 9.95 | 00:00:00 | | 2014-03-26 | 5,682,400 | 10.03 | 10.16 | 9.63 | 9.68 | 00:00:00 | | 2014-03-27 | 7,759,700 | 9.80 | 10.12 | 9.77 | 10.10 | 00:00:00 | | 2014-03-31 | 3,667,600 | 9.96 | 10.09 | 9.81 | 9.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
