|
 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 | | 2014-03-31 | 3,667,600 | 9.96 | 10.09 | 9.81 | 9.84 | 00:00:00 | | 2014-04-01 | 4,310,800 | 9.90 | 9.93 | 9.52 | 9.69 | 00:00:00 | | 2014-04-02 | 4,814,200 | 9.69 | 10.00 | 9.64 | 9.88 | 00:00:00 | | 2014-04-03 | 4,200,000 | 9.96 | 9.96 | 9.68 | 9.80 | 00:00:00 | | 2014-04-04 | 9,994,800 | 9.89 | 10.15 | 9.84 | 9.94 | 00:00:00 | | 2014-04-08 | 6,967,700 | 10.01 | 10.14 | 9.60 | 9.61 | 00:00:00 | | 2014-04-09 | 10,467,900 | 9.60 | 9.60 | 8.91 | 9.11 | 00:00:00 | | 2014-04-10 | 5,816,400 | 9.05 | 9.32 | 9.05 | 9.12 | 00:00:00 | | 2014-04-11 | 5,166,500 | 9.05 | 9.31 | 9.02 | 9.16 | 00:00:00 | | 2014-04-14 | 8,138,800 | 9.26 | 9.58 | 9.15 | 9.34 | 00:00:00 | | 2014-04-15 | 6,496,600 | 9.28 | 9.36 | 8.92 | 8.95 | 00:00:00 | | 2014-04-16 | 8,903,300 | 9.27 | 9.44 | 9.14 | 9.16 | 00:00:00 | | 2014-04-23 | 5,470,300 | 9.23 | 9.27 | 9.09 | 9.15 | 00:00:00 | | 2014-04-24 | 7,722,300 | 9.21 | 9.34 | 8.76 | 8.96 | 00:00:00 | | 2014-04-25 | 4,850,100 | 8.90 | 8.92 | 8.75 | 8.80 | 00:00:00 | | 2014-04-28 | 4,352,300 | 8.76 | 8.78 | 8.58 | 8.65 | 00:00:00 | | 2014-04-29 | 4,623,300 | 8.70 | 8.92 | 8.65 | 8.79 | 00:00:00 | | 2014-04-30 | 4,837,100 | 8.73 | 8.79 | 8.56 | 8.56 | 00:00:00 | | 2014-05-01 | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 00:00:00 | | 2014-05-02 | 5,708,600 | 8.59 | 9.05 | 8.55 | 8.95 | 00:00:00 | | 2014-05-05 | 4,172,400 | 8.95 | 9.20 | 8.86 | 8.93 | 00:00:00 | | 2014-05-06 | 9,022,900 | 8.92 | 9.29 | 8.88 | 9.25 | 00:00:00 | | 2014-05-07 | 9,058,500 | 9.21 | 9.25 | 8.83 | 8.93 | 00:00:00 | | 2014-05-08 | 7,770,500 | 8.95 | 9.12 | 8.90 | 8.99 | 00:00:00 | | 2014-05-09 | 4,203,100 | 9.14 | 9.14 | 8.89 | 9.04 | 00:00:00 | | 2014-05-13 | 4,329,200 | 9.39 | 9.45 | 9.27 | 9.29 | 00:00:00 | | 2014-05-14 | 4,025,000 | 9.29 | 9.57 | 9.29 | 9.37 | 00:00:00 | | 2014-05-15 | 3,286,400 | 9.35 | 9.52 | 9.32 | 9.42 | 00:00:00 | | 2014-05-16 | 3,712,900 | 9.43 | 9.57 | 9.29 | 9.34 | 00:00:00 | | 2014-05-19 | 4,177,800 | 9.33 | 9.33 | 9.09 | 9.10 | 00:00:00 | | 2014-05-20 | 5,741,400 | 9.10 | 9.17 | 8.70 | 8.70 | 00:00:00 | | 2014-05-21 | 5,707,400 | 8.74 | 8.86 | 8.61 | 8.70 | 00:00:00 | | 2014-05-22 | 4,276,700 | 8.76 | 8.88 | 8.67 | 8.70 | 00:00:00 | | 2014-05-23 | 7,627,600 | 8.73 | 8.83 | 8.60 | 8.68 | 00:00:00 | | 2014-05-26 | 7,978,400 | 8.86 | 9.20 | 8.83 | 9.00 | 00:00:00 | | 2014-05-27 | 4,910,100 | 9.09 | 9.15 | 8.95 | 9.00 | 00:00:00 | | 2014-05-28 | 6,387,900 | 9.05 | 9.05 | 8.72 | 8.89 | 00:00:00 | | 2014-05-29 | 3,768,600 | 8.89 | 8.94 | 8.74 | 8.81 | 00:00:00 | | 2014-05-30 | 8,726,500 | 8.69 | 8.71 | 8.53 | 8.66 | 00:00:00 | | 2014-06-02 | 4,800,700 | 8.63 | 8.74 | 8.57 | 8.72 | 00:00:00 | | 2014-06-03 | 5,003,400 | 8.71 | 8.85 | 8.66 | 8.84 | 00:00:00 | | 2014-06-04 | 3,946,000 | 8.77 | 8.88 | 8.73 | 8.81 | 00:00:00 | | 2014-06-05 | 3,688,600 | 8.90 | 8.97 | 8.79 | 8.80 | 00:00:00 | | 2014-06-06 | 9,380,500 | 9.00 | 9.22 | 8.94 | 9.21 | 00:00:00 | | 2014-06-09 | 6,201,400 | 9.21 | 9.48 | 9.14 | 9.45 | 00:00:00 | | 2014-06-10 | 5,838,400 | 9.42 | 9.47 | 9.25 | 9.35 | 00:00:00 | | 2014-06-11 | 4,973,400 | 9.48 | 9.58 | 9.35 | 9.58 | 00:00:00 | | 2014-06-12 | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 00:00:00 | | 2014-06-13 | 5,871,300 | 9.48 | 9.52 | 9.36 | 9.40 | 00:00:00 | | 2014-06-16 | 5,438,200 | 9.40 | 9.44 | 9.18 | 9.32 | 00:00:00 | | 2014-06-17 | 2,158,200 | 9.36 | 9.36 | 9.19 | 9.22 | 00:00:00 | | 2014-06-18 | 5,672,500 | 9.27 | 9.53 | 9.20 | 9.49 | 00:00:00 | | 2014-06-19 | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 00:00:00 | | 2014-06-20 | 7,167,700 | 9.36 | 9.49 | 9.26 | 9.27 | 00:00:00 | | 2014-06-23 | 3,211,200 | 9.33 | 9.52 | 9.30 | 9.52 | 00:00:00 | | 2014-06-24 | 8,472,600 | 9.48 | 9.85 | 9.44 | 9.60 | 00:00:00 | | 2014-06-25 | 5,862,700 | 9.61 | 9.78 | 9.48 | 9.56 | 00:00:00 | | 2014-06-26 | 4,459,100 | 9.61 | 9.65 | 9.44 | 9.56 | 00:00:00 | | 2014-06-27 | 4,792,000 | 9.53 | 9.58 | 9.33 | 9.36 | 00:00:00 | | 2014-06-30 | 4,901,100 | 9.36 | 9.42 | 9.19 | 9.40 | 00:00:00 | | 2014-07-01 | 3,277,600 | 9.47 | 9.57 | 9.29 | 9.34 | 00:00:00 | | 2014-07-02 | 5,642,800 | 9.29 | 9.70 | 9.27 | 9.66 | 00:00:00 | | 2014-07-03 | 6,136,000 | 9.66 | 10.18 | 9.66 | 10.13 | 00:00:00 | | 2014-07-04 | 998,800 | 10.17 | 10.17 | 10.08 | 10.11 | 00:00:00 | | 2014-07-07 | 9,525,900 | 10.04 | 10.54 | 9.95 | 10.50 | 00:00:00 | | 2014-07-08 | 4,624,900 | 10.40 | 10.50 | 10.36 | 10.43 | 00:00:00 | | 2014-07-09 | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 00:00:00 | | 2014-07-11 | 5,109,700 | 10.55 | 10.70 | 10.50 | 10.63 | 00:00:00 | | 2014-07-29 | 3,353,800 | 11.52 | 11.57 | 11.19 | 11.20 | 00:00:00 | | 2014-07-30 | 2,905,600 | 11.28 | 11.35 | 11.13 | 11.21 | 00:00:00 | | 2014-08-04 | 5,578,000 | 11.69 | 12.00 | 11.65 | 11.84 | 00:00:00 | | 2014-08-05 | 5,146,600 | 11.83 | 12.08 | 11.69 | 11.70 | 00:00:00 | | 2014-08-06 | 5,969,700 | 11.69 | 11.83 | 11.33 | 11.56 | 00:00:00 | | 2014-08-07 | 7,144,300 | 11.51 | 11.59 | 11.26 | 11.39 | 00:00:00 | | 2014-08-08 | 4,573,700 | 11.26 | 11.47 | 11.21 | 11.28 | 00:00:00 | | 2014-08-13 | 6,566,300 | 10.92 | 11.01 | 10.60 | 10.71 | 00:00:00 | | 2014-08-18 | 4,769,000 | 10.51 | 10.74 | 10.47 | 10.63 | 00:00:00 | | 2014-08-19 | 5,743,800 | 10.75 | 10.96 | 10.66 | 10.72 | 00:00:00 | | 2014-08-20 | 3,135,700 | 10.80 | 10.87 | 10.64 | 10.79 | 00:00:00 | | 2014-08-25 | 3,282,800 | 10.53 | 10.64 | 10.39 | 10.60 | 00:00:00 | | 2014-08-26 | 3,139,500 | 10.65 | 10.66 | 10.46 | 10.54 | 00:00:00 | | 2014-09-01 | 2,912,800 | 9.83 | 9.99 | 9.64 | 9.65 | 00:00:00 | | 2014-09-02 | 5,991,600 | 9.69 | 10.16 | 9.65 | 9.95 | 00:00:00 | | 2014-09-03 | 6,515,000 | 9.85 | 10.23 | 9.85 | 10.16 | 00:00:00 | | 2014-09-04 | 5,449,200 | 10.04 | 10.28 | 9.98 | 10.00 | 00:00:00 | | 2014-09-08 | 6,069,900 | 9.84 | 9.87 | 9.40 | 9.48 | 00:00:00 | | 2014-09-09 | 6,170,500 | 9.34 | 9.74 | 9.34 | 9.52 | 00:00:00 | | 2014-09-10 | 6,553,500 | 9.45 | 9.61 | 9.36 | 9.56 | 00:00:00 | | 2014-09-11 | 4,153,500 | 9.66 | 9.67 | 9.37 | 9.48 | 00:00:00 | | 2014-09-12 | 4,522,500 | 9.36 | 9.58 | 9.30 | 9.40 | 00:00:00 | | 2014-09-15 | 4,362,200 | 9.39 | 9.68 | 9.37 | 9.65 | 00:00:00 | | 2014-09-16 | 3,965,300 | 9.65 | 9.94 | 9.56 | 9.76 | 00:00:00 | | 2014-09-17 | 3,798,900 | 9.83 | 9.93 | 9.60 | 9.65 | 00:00:00 | | 2014-09-22 | 6,297,900 | 9.78 | 9.90 | 9.59 | 9.73 | 00:00:00 | | 2014-09-24 | 3,756,300 | 9.65 | 9.96 | 9.64 | 9.81 | 00:00:00 | | 2014-09-25 | 4,924,500 | 9.85 | 9.87 | 9.54 | 9.62 | 00:00:00 | | 2014-09-29 | 7,243,300 | 9.05 | 9.20 | 8.77 | 8.78 | 00:00:00 | | 2014-10-03 | 7,672,200 | 9.10 | 9.11 | 8.79 | 8.84 | 00:00:00 | | 2014-10-07 | 4,964,300 | 9.10 | 9.19 | 8.97 | 9.00 | 00:00:00 | | 2014-10-08 | 4,696,600 | 9.18 | 9.19 | 8.95 | 9.03 | 00:00:00 | | 2014-10-09 | 7,331,000 | 9.14 | 9.20 | 8.65 | 8.70 | 00:00:00 | | 2014-10-10 | 6,952,600 | 8.43 | 8.43 | 8.43 | 8.43 | 00:00:00 | | 2014-10-13 | 5,465,500 | 8.59 | 8.79 | 8.51 | 8.63 | 00:00:00 | | 2014-10-20 | 4,684,700 | 8.46 | 8.46 | 8.46 | 8.46 | 00:00:00 | | 2014-10-21 | 5,774,700 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2014-10-22 | 4,941,700 | 8.30 | 8.50 | 8.22 | 8.29 | 00:00:00 | | 2014-10-27 | 8,758,100 | 8.43 | 8.43 | 8.43 | 8.43 | 00:00:00 | | 2014-11-03 | 3,376,400 | 8.19 | 8.35 | 7.99 | 8.12 | 00:00:00 | | 2014-11-04 | 3,343,700 | 8.20 | 8.44 | 8.03 | 8.36 | 00:00:00 | | 2014-11-05 | 3,519,800 | 8.29 | 8.43 | 8.08 | 8.09 | 00:00:00 | | 2014-11-06 | 3,961,400 | 8.05 | 8.10 | 7.70 | 7.72 | 00:00:00 | | 2014-11-07 | 4,544,300 | 7.80 | 7.91 | 7.66 | 7.87 | 00:00:00 | | 2014-11-10 | 2,804,000 | 7.99 | 8.00 | 7.73 | 7.83 | 00:00:00 | | 2014-11-13 | 5,426,100 | 7.45 | 7.50 | 7.24 | 7.30 | 00:00:00 | | 2014-11-14 | 11,616,000 | 7.13 | 7.19 | 6.75 | 7.04 | 00:00:00 | | 2014-11-18 | 6,850,500 | 6.89 | 6.95 | 6.53 | 6.64 | 00:00:00 | | 2014-11-19 | 8,967,100 | 6.51 | 6.64 | 6.32 | 6.38 | 00:00:00 | | 2014-11-20 | 0 | 6.38 | 6.38 | 6.38 | 6.38 | 00:00:00 | | 2014-11-24 | 7,256,500 | 6.90 | 7.13 | 6.70 | 6.76 | 00:00:00 | | 2014-11-25 | 7,964,400 | 6.80 | 6.90 | 6.55 | 6.68 | 00:00:00 | | 2014-11-26 | 8,279,200 | 6.74 | 6.75 | 6.13 | 6.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
