|
 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 | | 2014-11-26 | 8,279,200 | 6.74 | 6.75 | 6.13 | 6.15 | 00:00:00 | | 2014-11-27 | 4,462,800 | 6.21 | 6.29 | 5.93 | 6.00 | 00:00:00 | | 2014-11-28 | 4,389,000 | 6.04 | 6.17 | 6.01 | 6.05 | 00:00:00 | | 2014-12-03 | 3,065,600 | 5.61 | 5.75 | 5.58 | 5.68 | 00:00:00 | | 2014-12-04 | 4,003,400 | 5.74 | 5.74 | 5.44 | 5.44 | 00:00:00 | | 2014-12-11 | 7,125,600 | 4.93 | 4.99 | 4.82 | 4.84 | 00:00:00 | | 2014-12-12 | 9,029,400 | 4.81 | 4.88 | 4.50 | 4.54 | 00:00:00 | | 2014-12-15 | 11,474,100 | 4.53 | 4.73 | 4.22 | 4.65 | 00:00:00 | | 2014-12-22 | 6,323,300 | 5.75 | 5.90 | 5.53 | 5.88 | 00:00:00 | | 2014-12-23 | 5,977,500 | 5.88 | 6.46 | 5.80 | 6.39 | 00:00:00 | | 2014-12-26 | 4,079,200 | 6.34 | 6.48 | 6.00 | 6.04 | 00:00:00 | | 2015-01-01 | 0 | 5.58 | 5.58 | 5.58 | 5.58 | 00:00:00 | | 2015-01-02 | 5,781,500 | 5.46 | 5.58 | 5.04 | 5.04 | 00:00:00 | | 2015-01-05 | 7,359,900 | 5.04 | 5.04 | 4.77 | 4.85 | 00:00:00 | | 2015-01-06 | 10,060,300 | 4.89 | 5.37 | 4.86 | 5.18 | 00:00:00 | | 2015-01-07 | 9,954,200 | 5.37 | 5.77 | 5.28 | 5.74 | 00:00:00 | | 2015-01-08 | 9,124,600 | 5.86 | 5.99 | 5.45 | 5.60 | 00:00:00 | | 2015-01-09 | 8,136,800 | 5.50 | 5.54 | 5.26 | 5.39 | 00:00:00 | | 2015-01-12 | 3,893,700 | 5.36 | 5.42 | 5.16 | 5.35 | 00:00:00 | | 2015-01-13 | 8,704,200 | 5.36 | 5.63 | 5.06 | 5.06 | 00:00:00 | | 2015-01-14 | 7,733,800 | 4.98 | 5.05 | 4.82 | 4.88 | 00:00:00 | | 2015-01-16 | 6,641,600 | 4.94 | 5.25 | 4.87 | 5.16 | 00:00:00 | | 2015-01-19 | 5,921,300 | 5.13 | 5.15 | 4.79 | 4.79 | 00:00:00 | | 2015-01-26 | 6,029,200 | 4.95 | 5.04 | 4.83 | 5.02 | 00:00:00 | | 2015-01-29 | 7,142,900 | 4.61 | 4.68 | 4.37 | 4.40 | 00:00:00 | | 2015-01-30 | 7,555,200 | 4.30 | 4.36 | 4.15 | 4.16 | 00:00:00 | | 2015-02-02 | 4,262,200 | 4.24 | 4.36 | 4.15 | 4.36 | 00:00:00 | | 2015-02-03 | 4,712,900 | 4.42 | 4.65 | 4.42 | 4.52 | 00:00:00 | | 2015-02-04 | 4,651,300 | 4.55 | 4.68 | 4.45 | 4.45 | 00:00:00 | | 2015-02-05 | 4,033,700 | 4.40 | 4.54 | 4.35 | 4.40 | 00:00:00 | | 2015-02-06 | 9,223,500 | 4.39 | 4.59 | 4.30 | 4.58 | 00:00:00 | | 2015-02-09 | 8,011,100 | 4.58 | 5.12 | 4.57 | 4.98 | 00:00:00 | | 2015-02-16 | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 00:00:00 | | 2015-02-19 | 2,719,100 | 5.05 | 5.16 | 4.97 | 5.05 | 00:00:00 | | 2015-02-20 | 7,190,100 | 5.09 | 5.44 | 5.07 | 5.27 | 00:00:00 | | 2015-02-23 | 4,608,500 | 5.31 | 5.43 | 5.04 | 5.06 | 00:00:00 | | 2015-02-24 | 4,044,500 | 5.08 | 5.21 | 5.02 | 5.14 | 00:00:00 | | 2015-03-03 | 3,997,100 | 5.24 | 5.35 | 5.17 | 5.23 | 00:00:00 | | 2015-03-04 | 6,322,900 | 5.20 | 5.42 | 5.15 | 5.23 | 00:00:00 | | 2015-03-05 | 4,666,700 | 5.31 | 5.36 | 5.10 | 5.10 | 00:00:00 | | 2015-03-06 | 6,783,700 | 5.09 | 5.13 | 4.87 | 4.95 | 00:00:00 | | 2015-03-09 | 6,463,200 | 4.89 | 5.18 | 4.81 | 5.18 | 00:00:00 | | 2015-03-10 | 6,294,100 | 5.12 | 5.30 | 5.10 | 5.15 | 00:00:00 | | 2015-03-11 | 3,999,800 | 5.22 | 5.26 | 5.07 | 5.20 | 00:00:00 | | 2015-03-17 | 5,622,400 | 5.59 | 5.91 | 5.59 | 5.81 | 00:00:00 | | 2015-03-18 | 4,953,600 | 5.80 | 5.94 | 5.70 | 5.70 | 00:00:00 | | 2015-03-19 | 4,066,000 | 5.65 | 5.75 | 5.52 | 5.56 | 00:00:00 | | 2015-03-20 | 7,170,400 | 5.61 | 5.88 | 5.60 | 5.88 | 00:00:00 | | 2015-03-23 | 2,940,200 | 5.83 | 5.96 | 5.79 | 5.92 | 00:00:00 | | 2015-03-24 | 3,725,400 | 5.95 | 5.98 | 5.72 | 5.84 | 00:00:00 | | 2015-03-25 | 4,878,000 | 5.90 | 6.18 | 5.79 | 6.10 | 00:00:00 | | 2015-03-31 | 8,276,000 | 5.69 | 5.75 | 5.43 | 5.43 | 00:00:00 | | 2015-04-01 | 6,008,800 | 5.58 | 5.66 | 5.52 | 5.57 | 00:00:00 | | 2015-04-08 | 7,848,600 | 5.75 | 5.88 | 5.57 | 5.59 | 00:00:00 | | 2015-04-09 | 3,591,900 | 5.63 | 5.76 | 5.51 | 5.58 | 00:00:00 | | 2015-04-10 | 3,030,300 | 5.60 | 5.73 | 5.57 | 5.68 | 00:00:00 | | 2015-04-13 | 2,662,800 | 5.68 | 5.73 | 5.59 | 5.67 | 00:00:00 | | 2015-05-07 | 6,629,900 | 9.05 | 9.06 | 8.30 | 8.35 | 00:00:00 | | 2015-05-12 | 4,647,600 | 8.51 | 8.61 | 8.23 | 8.31 | 00:00:00 | | 2015-05-14 | 5,785,300 | 7.91 | 8.10 | 7.66 | 7.91 | 00:00:00 | | 2015-05-15 | 3,640,100 | 7.88 | 8.01 | 7.80 | 7.83 | 00:00:00 | | 2015-05-18 | 5,147,900 | 7.85 | 7.96 | 7.53 | 7.59 | 00:00:00 | | 2015-05-20 | 5,035,000 | 7.09 | 7.45 | 7.02 | 7.38 | 00:00:00 | | 2015-05-25 | 2,290,300 | 7.13 | 7.39 | 7.10 | 7.16 | 00:00:00 | | 2015-08-18 | 6,465,200 | 3.41 | 3.43 | 3.30 | 3.31 | 00:00:00 | | 2015-08-19 | 6,489,700 | 3.27 | 3.30 | 3.10 | 3.12 | 00:00:00 | | 2015-08-20 | 4,183,500 | 3.05 | 3.19 | 3.04 | 3.16 | 00:00:00 | | 2015-08-21 | 4,200,500 | 3.11 | 3.14 | 3.03 | 3.05 | 00:00:00 | | 2015-08-24 | 7,680,400 | 2.80 | 2.94 | 2.75 | 2.83 | 00:00:00 | | 2015-08-25 | 4,418,400 | 2.93 | 2.96 | 2.78 | 2.78 | 00:00:00 | | 2015-08-26 | 8,152,300 | 2.82 | 3.14 | 2.76 | 3.14 | 00:00:00 | | 2015-08-27 | 8,775,900 | 3.18 | 3.50 | 3.18 | 3.45 | 00:00:00 | | 2015-08-28 | 6,422,000 | 3.40 | 3.54 | 3.32 | 3.36 | 00:00:00 | | 2015-08-31 | 6,880,500 | 3.25 | 3.56 | 3.19 | 3.50 | 00:00:00 | | 2015-09-01 | 5,717,300 | 3.36 | 3.60 | 3.35 | 3.53 | 00:00:00 | | 2015-09-02 | 5,629,500 | 3.60 | 3.74 | 3.54 | 3.71 | 00:00:00 | | 2015-09-03 | 5,735,900 | 3.80 | 3.88 | 3.70 | 3.85 | 00:00:00 | | 2015-09-04 | 10,172,200 | 3.68 | 4.03 | 3.68 | 4.03 | 00:00:00 | | 2015-09-07 | 0 | 4.03 | 4.03 | 4.03 | 4.03 | 00:00:00 | | 2015-09-08 | 6,149,700 | 4.13 | 4.40 | 4.10 | 4.26 | 00:00:00 | | 2015-09-09 | 6,713,700 | 4.44 | 4.56 | 4.30 | 4.33 | 00:00:00 | | 2015-09-10 | 10,697,000 | 4.11 | 4.67 | 4.11 | 4.66 | 00:00:00 | | 2015-09-11 | 12,008,900 | 4.70 | 5.18 | 4.66 | 5.13 | 00:00:00 | | 2015-09-14 | 13,217,700 | 5.24 | 5.39 | 4.74 | 4.92 | 00:00:00 | | 2015-09-15 | 10,569,700 | 4.83 | 5.00 | 4.66 | 4.92 | 00:00:00 | | 2015-09-16 | 7,065,500 | 5.07 | 5.23 | 4.98 | 5.15 | 00:00:00 | | 2015-09-17 | 8,500,200 | 5.13 | 5.48 | 5.08 | 5.42 | 00:00:00 | | 2015-09-18 | 14,050,700 | 5.38 | 5.75 | 5.34 | 5.75 | 00:00:00 | | 2015-09-21 | 5,413,400 | 5.84 | 5.85 | 5.66 | 5.66 | 00:00:00 | | 2015-09-22 | 11,067,600 | 5.43 | 5.43 | 5.06 | 5.12 | 00:00:00 | | 2015-09-23 | 13,003,800 | 5.12 | 5.12 | 4.07 | 4.07 | 00:00:00 | | 2015-09-24 | 17,095,600 | 3.85 | 4.49 | 3.85 | 4.20 | 00:00:00 | | 2015-09-28 | 7,211,200 | 3.90 | 4.14 | 3.86 | 3.96 | 00:00:00 | | 2015-11-09 | 6,368,600 | 4.99 | 5.23 | 4.98 | 5.06 | 00:00:00 | | 2015-11-10 | 4,466,200 | 5.08 | 5.18 | 5.04 | 5.16 | 00:00:00 | | 2015-11-11 | 6,254,000 | 5.23 | 5.46 | 5.23 | 5.34 | 00:00:00 | | 2015-11-16 | 6,379,500 | 4.90 | 5.09 | 4.86 | 4.92 | 00:00:00 | | 2015-11-24 | 6,157,900 | 5.72 | 6.10 | 5.58 | 6.03 | 00:00:00 | | 2015-11-25 | 8,377,300 | 5.90 | 6.37 | 5.90 | 6.10 | 00:00:00 | | 2015-11-26 | 4,633,700 | 6.15 | 6.35 | 6.02 | 6.02 | 00:00:00 | | 2015-11-27 | 5,768,100 | 5.96 | 6.17 | 5.88 | 5.88 | 00:00:00 | | 2015-11-30 | 12,289,700 | 5.94 | 6.17 | 5.50 | 5.50 | 00:00:00 | | 2015-12-03 | 5,331,800 | 5.20 | 5.22 | 5.01 | 5.03 | 00:00:00 | | 2015-12-04 | 5,206,600 | 5.04 | 5.13 | 4.81 | 4.87 | 00:00:00 | | 2015-12-07 | 5,886,100 | 4.94 | 5.09 | 4.83 | 4.86 | 00:00:00 | | 2015-12-08 | 6,371,500 | 4.85 | 4.91 | 4.55 | 4.55 | 00:00:00 | | 2015-12-09 | 6,311,600 | 4.65 | 4.76 | 4.54 | 4.65 | 00:00:00 | | 2015-12-10 | 5,051,300 | 4.62 | 4.85 | 4.59 | 4.62 | 00:00:00 | | 2015-12-11 | 4,771,300 | 4.61 | 4.68 | 4.47 | 4.51 | 00:00:00 | | 2015-12-15 | 3,039,400 | 4.47 | 4.57 | 4.41 | 4.41 | 00:00:00 | | 2015-12-16 | 4,355,000 | 4.37 | 4.45 | 4.29 | 4.29 | 00:00:00 | | 2015-12-17 | 6,757,100 | 4.36 | 4.49 | 4.30 | 4.30 | 00:00:00 | | 2015-12-18 | 6,094,300 | 4.25 | 4.32 | 4.13 | 4.19 | 00:00:00 | | 2015-12-21 | 5,193,900 | 4.21 | 4.32 | 4.01 | 4.01 | 00:00:00 | | 2015-12-22 | 3,638,900 | 4.03 | 4.11 | 3.95 | 4.02 | 00:00:00 | | 2015-12-23 | 5,438,300 | 4.05 | 4.42 | 4.05 | 4.33 | 00:00:00 | | 2015-12-29 | 2,452,300 | 4.21 | 4.30 | 4.18 | 4.20 | 00:00:00 | | 2015-12-30 | 4,545,700 | 4.15 | 4.22 | 4.00 | 4.00 | 00:00:00 | | 2015-12-31 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2016-01-01 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2016-01-04 | 4,417,300 | 3.98 | 3.98 | 3.83 | 3.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
