|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 94,800,000 | 17.53 | 17.83 | 16.97 | 17.33 | 00:00:00 | | 2000-12-05 | 184,200,000 | 17.67 | 18.00 | 17.37 | 17.90 | 00:00:00 | | 2000-12-06 | 329,700,000 | 18.07 | 18.16 | 17.50 | 17.50 | 00:00:00 | | 2000-12-07 | 302,700,000 | 17.83 | 18.00 | 17.33 | 17.66 | 00:00:00 | | 2000-12-08 | 294,600,000 | 17.97 | 18.17 | 17.84 | 18.00 | 00:00:00 | | 2000-12-11 | 775,500,000 | 18.50 | 19.10 | 18.17 | 19.10 | 00:00:00 | | 2000-12-12 | 0 | 19.10 | 19.10 | 19.10 | 19.10 | 00:00:00 | | 2000-12-13 | 562,800,000 | 20.00 | 20.38 | 20.00 | 20.17 | 00:00:00 | | 2000-12-14 | 359,700,000 | 20.23 | 20.72 | 20.03 | 20.16 | 00:00:00 | | 2000-12-15 | 483,600,000 | 20.03 | 20.33 | 19.00 | 19.42 | 00:00:00 | | 2000-12-18 | 354,600,000 | 19.17 | 19.83 | 19.17 | 19.62 | 00:00:00 | | 2000-12-19 | 303,600,000 | 19.67 | 19.83 | 19.50 | 19.67 | 00:00:00 | | 2000-12-20 | 393,900,000 | 19.33 | 19.80 | 19.23 | 19.60 | 00:00:00 | | 2000-12-21 | 657,900,000 | 19.60 | 20.47 | 19.04 | 19.35 | 00:00:00 | | 2000-12-22 | 328,500,000 | 19.43 | 19.97 | 19.20 | 19.40 | 00:00:00 | | 2000-12-25 | 0 | 19.40 | 19.40 | 19.40 | 19.40 | 00:00:00 | | 2000-12-26 | 283,500,000 | 19.93 | 20.53 | 19.93 | 20.50 | 00:00:00 | | 2000-12-27 | 2,147,483,647 | 20.50 | 21.16 | 20.50 | 20.77 | 00:00:00 | | 2000-12-28 | 570,900,000 | 21.07 | 21.40 | 20.43 | 20.70 | 00:00:00 | | 2000-12-29 | 0 | 20.70 | 20.70 | 20.70 | 20.70 | 00:00:00 | | 2001-01-01 | 0 | 20.70 | 20.70 | 20.70 | 20.70 | 00:00:00 | | 2001-01-02 | 101,100,000 | 19.91 | 21.00 | 19.91 | 20.50 | 00:00:00 | | 2001-01-03 | 1,714,200,000 | 21.00 | 21.50 | 20.00 | 21.17 | 00:00:00 | | 2001-01-04 | 544,800,000 | 21.07 | 21.83 | 21.06 | 21.17 | 00:00:00 | | 2001-01-05 | 510,300,000 | 21.07 | 21.33 | 20.83 | 21.17 | 00:00:00 | | 2001-01-08 | 131,400,000 | 21.30 | 21.57 | 20.93 | 21.57 | 00:00:00 | | 2001-01-09 | 372,300,000 | 21.33 | 21.60 | 21.33 | 21.58 | 00:00:00 | | 2001-01-10 | 467,700,000 | 21.33 | 21.60 | 21.27 | 21.47 | 00:00:00 | | 2001-01-11 | 378,900,000 | 21.47 | 21.60 | 21.33 | 21.43 | 00:00:00 | | 2001-01-12 | 198,300,000 | 21.43 | 21.56 | 21.00 | 21.37 | 00:00:00 | | 2001-01-15 | 156,000,000 | 21.43 | 21.66 | 21.30 | 21.66 | 00:00:00 | | 2001-01-16 | 293,100,000 | 21.50 | 21.62 | 21.43 | 21.56 | 00:00:00 | | 2001-01-17 | 553,500,000 | 21.67 | 21.87 | 21.67 | 21.86 | 00:00:00 | | 2001-01-18 | 447,600,000 | 21.83 | 22.50 | 21.83 | 22.37 | 00:00:00 | | 2001-01-19 | 220,800,000 | 22.50 | 22.70 | 22.40 | 22.67 | 00:00:00 | | 2001-01-22 | 121,200,000 | 22.67 | 22.77 | 22.52 | 22.73 | 00:00:00 | | 2001-01-23 | 263,400,000 | 22.77 | 23.27 | 22.77 | 23.25 | 00:00:00 | | 2001-01-24 | 580,800,000 | 23.25 | 23.40 | 23.23 | 23.40 | 00:00:00 | | 2001-01-25 | 0 | 23.40 | 23.40 | 23.40 | 23.40 | 00:00:00 | | 2001-01-26 | 733,800,000 | 23.40 | 24.27 | 23.23 | 24.10 | 00:00:00 | | 2001-01-29 | 473,400,000 | 24.25 | 24.27 | 23.90 | 24.13 | 00:00:00 | | 2001-01-30 | 273,900,000 | 24.00 | 24.33 | 24.00 | 24.33 | 00:00:00 | | 2001-01-31 | 167,700,000 | 24.66 | 24.67 | 24.16 | 24.67 | 00:00:00 | | 2001-02-01 | 314,400,000 | 24.17 | 24.40 | 23.20 | 23.53 | 00:00:00 | | 2001-02-02 | 378,000,000 | 23.53 | 23.67 | 22.83 | 23.17 | 00:00:00 | | 2001-02-05 | 140,700,000 | 23.17 | 23.17 | 22.42 | 22.63 | 00:00:00 | | 2001-02-06 | 315,300,000 | 22.70 | 22.93 | 22.47 | 22.93 | 00:00:00 | | 2001-02-07 | 220,200,000 | 22.57 | 22.67 | 22.17 | 22.57 | 00:00:00 | | 2001-02-08 | 110,400,000 | 22.60 | 23.33 | 22.60 | 23.30 | 00:00:00 | | 2001-02-09 | 99,900,000 | 23.27 | 23.48 | 22.66 | 22.66 | 00:00:00 | | 2001-02-12 | 166,200,000 | 22.67 | 23.00 | 22.66 | 22.88 | 00:00:00 | | 2001-02-13 | 174,600,000 | 23.33 | 23.33 | 22.37 | 22.42 | 00:00:00 | | 2001-02-14 | 244,500,000 | 22.80 | 23.33 | 22.40 | 22.57 | 00:00:00 | | 2001-02-15 | 361,500,000 | 22.45 | 22.70 | 22.33 | 22.50 | 00:00:00 | | 2001-02-16 | 155,100,000 | 22.10 | 22.17 | 21.73 | 22.07 | 00:00:00 | | 2001-02-19 | 96,300,000 | 22.20 | 22.47 | 22.20 | 22.47 | 00:00:00 | | 2001-02-20 | 317,400,000 | 22.83 | 23.23 | 22.67 | 23.05 | 00:00:00 | | 2001-02-21 | 414,900,000 | 23.17 | 23.87 | 22.93 | 23.33 | 00:00:00 | | 2001-02-22 | 500,400,000 | 23.50 | 23.56 | 23.00 | 23.56 | 00:00:00 | | 2001-02-23 | 1,368,900,000 | 24.50 | 24.50 | 23.33 | 24.10 | 00:00:00 | | 2001-02-26 | 0 | 24.10 | 24.10 | 24.10 | 24.10 | 00:00:00 | | 2001-02-27 | 0 | 24.10 | 24.10 | 24.10 | 24.10 | 00:00:00 | | 2001-02-28 | 1,271,400,000 | 24.08 | 24.10 | 22.87 | 23.17 | 00:00:00 | | 2001-03-01 | 506,100,000 | 23.33 | 24.13 | 23.33 | 23.87 | 00:00:00 | | 2001-03-02 | 57,000,000 | 23.87 | 24.07 | 23.77 | 24.03 | 00:00:00 | | 2001-03-05 | 132,300,000 | 24.03 | 24.73 | 23.90 | 24.53 | 00:00:00 | | 2001-03-06 | 306,600,000 | 24.54 | 24.97 | 23.67 | 23.67 | 00:00:00 | | 2001-03-07 | 367,800,000 | 23.67 | 23.90 | 23.67 | 23.83 | 00:00:00 | | 2001-03-08 | 682,800,000 | 23.67 | 23.93 | 23.40 | 23.67 | 00:00:00 | | 2001-03-09 | 210,900,000 | 23.67 | 23.67 | 23.13 | 23.33 | 00:00:00 | | 2001-03-12 | 480,300,000 | 16.00 | 16.63 | 16.00 | 16.00 | 00:00:00 | | 2001-03-13 | 941,400,000 | 16.22 | 16.33 | 16.00 | 16.22 | 00:00:00 | | 2001-03-14 | 941,400,000 | 16.22 | 16.33 | 16.00 | 16.22 | 00:00:00 | | 2001-03-15 | 329,400,000 | 15.93 | 16.00 | 15.73 | 15.93 | 00:00:00 | | 2001-03-16 | 224,400,000 | 15.97 | 15.97 | 15.67 | 15.73 | 00:00:00 | | 2001-03-19 | 320,700,000 | 15.77 | 15.77 | 15.01 | 15.40 | 00:00:00 | | 2001-03-20 | 459,900,000 | 15.23 | 15.67 | 15.20 | 15.33 | 00:00:00 | | 2001-03-21 | 217,500,000 | 15.99 | 15.99 | 14.93 | 15.63 | 00:00:00 | | 2001-03-22 | 819,300,000 | 14.67 | 15.33 | 14.40 | 14.50 | 00:00:00 | | 2001-03-23 | 201,300,000 | 14.77 | 14.83 | 14.00 | 14.77 | 00:00:00 | | 2001-03-26 | 149,400,000 | 15.23 | 15.33 | 15.00 | 15.23 | 00:00:00 | | 2001-03-27 | 273,000,000 | 15.30 | 15.30 | 15.13 | 15.30 | 00:00:00 | | 2001-03-28 | 180,600,000 | 15.32 | 15.57 | 15.00 | 15.32 | 00:00:00 | | 2001-03-29 | 431,100,000 | 15.67 | 15.73 | 15.16 | 15.67 | 00:00:00 | | 2001-03-30 | 638,700,000 | 15.63 | 15.73 | 15.50 | 15.63 | 00:00:00 | | 2001-04-02 | 137,700,000 | 15.17 | 15.63 | 15.17 | 15.17 | 00:00:00 | | 2001-04-03 | 267,900,000 | 15.17 | 15.17 | 15.00 | 15.07 | 00:00:00 | | 2001-04-04 | 573,600,000 | 14.89 | 15.20 | 14.67 | 14.89 | 00:00:00 | | 2001-04-05 | 317,700,000 | 14.92 | 15.33 | 14.83 | 14.92 | 00:00:00 | | 2001-04-06 | 280,500,000 | 15.50 | 15.58 | 14.92 | 15.50 | 00:00:00 | | 2001-04-09 | 211,200,000 | 16.32 | 16.33 | 15.60 | 16.32 | 00:00:00 | | 2001-04-10 | 229,200,000 | 17.00 | 17.00 | 16.10 | 17.00 | 00:00:00 | | 2001-04-11 | 209,400,000 | 16.67 | 17.27 | 16.67 | 16.67 | 00:00:00 | | 2001-04-12 | 103,800,000 | 16.67 | 16.83 | 16.43 | 16.67 | 00:00:00 | | 2001-04-13 | 0 | 16.67 | 16.67 | 16.67 | 16.67 | 00:00:00 | | 2001-04-16 | 122,100,000 | 16.00 | 17.00 | 15.84 | 16.00 | 00:00:00 | | 2001-04-17 | 293,700,000 | 16.07 | 16.30 | 15.83 | 16.07 | 00:00:00 | | 2001-04-18 | 345,900,000 | 16.30 | 17.50 | 16.00 | 16.30 | 00:00:00 | | 2001-04-19 | 249,600,000 | 16.03 | 16.43 | 15.67 | 16.03 | 00:00:00 | | 2001-04-20 | 322,500,000 | 15.50 | 15.66 | 15.36 | 15.43 | 00:00:00 | | 2001-04-23 | 86,700,000 | 15.33 | 17.00 | 15.00 | 17.00 | 00:00:00 | | 2001-04-24 | 221,100,000 | 16.67 | 17.33 | 16.60 | 16.67 | 00:00:00 | | 2001-04-25 | 493,800,000 | 16.33 | 16.50 | 16.20 | 16.30 | 00:00:00 | | 2001-04-26 | 143,100,000 | 16.67 | 16.67 | 16.17 | 16.37 | 00:00:00 | | 2001-04-27 | 684,000,000 | 16.67 | 16.87 | 16.53 | 16.67 | 00:00:00 | | 2001-04-30 | 286,200,000 | 16.73 | 17.33 | 16.73 | 17.23 | 00:00:00 | | 2001-05-01 | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 00:00:00 | | 2001-05-02 | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 00:00:00 | | 2001-05-03 | 465,600,000 | 17.17 | 17.20 | 17.03 | 17.10 | 00:00:00 | | 2001-05-04 | 258,600,000 | 17.10 | 17.27 | 17.07 | 17.17 | 00:00:00 | | 2001-05-07 | 171,300,000 | 17.12 | 17.33 | 17.10 | 17.14 | 00:00:00 | | 2001-05-08 | 121,800,000 | 17.00 | 17.13 | 16.77 | 16.80 | 00:00:00 | | 2001-05-09 | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 00:00:00 | | 2001-05-10 | 171,600,000 | 16.67 | 16.67 | 16.26 | 16.33 | 00:00:00 | | 2001-05-11 | 311,700,000 | 16.07 | 16.17 | 15.67 | 15.67 | 00:00:00 | | 2001-05-14 | 57,900,000 | 15.38 | 15.73 | 15.33 | 15.38 | 00:00:00 | | 2001-05-15 | 138,600,000 | 15.38 | 15.67 | 15.38 | 15.66 | 00:00:00 | | 2001-05-16 | 104,400,000 | 15.67 | 16.00 | 15.53 | 16.00 | 00:00:00 | | 2001-05-17 | 144,900,000 | 16.17 | 16.27 | 16.03 | 16.17 | 00:00:00 | | 2001-05-18 | 178,500,000 | 16.10 | 16.50 | 16.03 | 16.49 | 00:00:00 | | 2001-05-21 | 987,300,000 | 16.50 | 16.50 | 16.33 | 16.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
