|
 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 | | 2016-01-04 | 4,417,300 | 3.98 | 3.98 | 3.83 | 3.86 | 00:00:00 | | 2016-01-08 | 7,965,500 | 3.46 | 3.63 | 3.42 | 3.42 | 00:00:00 | | 2016-01-12 | 5,125,300 | 3.42 | 3.47 | 3.27 | 3.28 | 00:00:00 | | 2016-01-13 | 5,411,800 | 3.32 | 3.42 | 3.19 | 3.20 | 00:00:00 | | 2016-01-21 | 4,567,900 | 3.17 | 3.44 | 3.17 | 3.32 | 00:00:00 | | 2016-01-22 | 5,386,800 | 3.44 | 3.56 | 3.37 | 3.45 | 00:00:00 | | 2016-01-25 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2016-01-27 | 4,563,100 | 3.44 | 3.57 | 3.44 | 3.48 | 00:00:00 | | 2016-01-28 | 4,225,600 | 3.51 | 3.63 | 3.35 | 3.45 | 00:00:00 | | 2016-01-29 | 4,600,600 | 3.52 | 3.65 | 3.47 | 3.55 | 00:00:00 | | 2016-02-04 | 6,666,300 | 3.83 | 4.38 | 3.83 | 4.16 | 00:00:00 | | 2016-02-05 | 7,697,500 | 4.28 | 4.50 | 4.23 | 4.38 | 00:00:00 | | 2016-02-08 | 0 | 4.38 | 4.38 | 4.38 | 4.38 | 00:00:00 | | 2016-02-09 | 0 | 4.38 | 4.38 | 4.38 | 4.38 | 00:00:00 | | 2016-02-10 | 4,492,700 | 4.25 | 4.43 | 4.15 | 4.35 | 00:00:00 | | 2016-02-11 | 7,037,500 | 4.27 | 4.33 | 3.88 | 3.88 | 00:00:00 | | 2016-02-12 | 5,393,200 | 3.93 | 4.13 | 3.91 | 4.02 | 00:00:00 | | 2016-02-15 | 2,288,200 | 4.20 | 4.21 | 4.09 | 4.10 | 00:00:00 | | 2016-02-16 | 4,644,800 | 4.11 | 4.48 | 4.11 | 4.43 | 00:00:00 | | 2016-02-17 | 10,137,700 | 4.57 | 4.89 | 4.48 | 4.55 | 00:00:00 | | 2016-02-18 | 7,731,100 | 4.50 | 4.70 | 4.42 | 4.59 | 00:00:00 | | 2016-02-19 | 4,972,400 | 4.60 | 4.70 | 4.52 | 4.63 | 00:00:00 | | 2016-02-22 | 6,321,500 | 4.82 | 5.12 | 4.80 | 5.12 | 00:00:00 | | 2016-02-26 | 7,686,800 | 5.35 | 5.47 | 5.00 | 5.00 | 00:00:00 | | 2016-03-03 | 10,046,500 | 5.70 | 6.50 | 5.70 | 6.50 | 00:00:00 | | 2016-03-04 | 15,861,000 | 7.01 | 7.72 | 6.88 | 7.56 | 00:00:00 | | 2016-03-07 | 16,131,700 | 7.83 | 8.59 | 7.80 | 8.23 | 00:00:00 | | 2016-03-08 | 10,444,400 | 7.80 | 8.15 | 7.03 | 7.11 | 00:00:00 | | 2016-03-09 | 13,920,100 | 7.34 | 7.49 | 6.69 | 6.82 | 00:00:00 | | 2016-03-10 | 11,355,700 | 7.10 | 7.49 | 6.76 | 7.33 | 00:00:00 | | 2016-03-11 | 8,235,900 | 7.47 | 7.55 | 7.06 | 7.06 | 00:00:00 | | 2016-03-15 | 7,854,200 | 6.76 | 6.76 | 6.00 | 6.07 | 00:00:00 | | 2016-03-16 | 8,957,200 | 5.95 | 6.75 | 5.91 | 6.71 | 00:00:00 | | 2016-03-21 | 8,893,100 | 7.93 | 8.40 | 7.90 | 7.90 | 00:00:00 | | 2016-03-24 | 6,968,900 | 7.46 | 7.87 | 7.21 | 7.79 | 00:00:00 | | 2016-03-28 | 5,155,200 | 8.07 | 8.20 | 7.77 | 7.80 | 00:00:00 | | 2016-03-30 | 7,736,800 | 7.55 | 7.78 | 7.34 | 7.45 | 00:00:00 | | 2016-03-31 | 7,498,600 | 7.37 | 7.48 | 7.04 | 7.15 | 00:00:00 | | 2016-04-01 | 4,924,400 | 7.00 | 7.45 | 6.92 | 7.25 | 00:00:00 | | 2016-04-04 | 5,500,500 | 7.20 | 7.49 | 6.95 | 6.99 | 00:00:00 | | 2016-04-06 | 7,722,500 | 7.50 | 7.92 | 7.45 | 7.65 | 00:00:00 | | 2016-04-07 | 6,464,600 | 7.82 | 7.95 | 7.53 | 7.59 | 00:00:00 | | 2016-04-08 | 8,428,700 | 7.85 | 8.33 | 7.80 | 8.25 | 00:00:00 | | 2016-04-12 | 15,489,100 | 9.20 | 10.90 | 9.19 | 10.82 | 00:00:00 | | 2016-04-18 | 8,483,900 | 11.96 | 12.59 | 11.71 | 12.10 | 00:00:00 | | 2016-04-19 | 12,270,100 | 12.60 | 13.54 | 12.53 | 13.30 | 00:00:00 | | 2016-04-20 | 13,808,500 | 13.40 | 14.12 | 13.02 | 13.66 | 00:00:00 | | 2016-04-21 | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 00:00:00 | | 2016-04-22 | 8,801,800 | 13.00 | 14.00 | 12.90 | 13.40 | 00:00:00 | | 2016-04-26 | 9,272,000 | 12.38 | 12.59 | 11.70 | 12.30 | 00:00:00 | | 2016-04-28 | 7,640,200 | 13.16 | 13.71 | 12.91 | 12.96 | 00:00:00 | | 2016-04-29 | 10,579,300 | 13.17 | 13.65 | 13.12 | 13.14 | 00:00:00 | | 2016-05-02 | 8,599,500 | 13.20 | 13.59 | 12.84 | 12.90 | 00:00:00 | | 2016-05-05 | 8,780,500 | 12.29 | 12.29 | 11.02 | 11.02 | 00:00:00 | | 2016-05-12 | 10,452,700 | 10.05 | 10.32 | 9.63 | 9.63 | 00:00:00 | | 2016-05-13 | 11,606,600 | 9.61 | 9.70 | 8.39 | 8.40 | 00:00:00 | | 2016-05-18 | 10,758,800 | 8.12 | 8.39 | 7.81 | 7.81 | 00:00:00 | | 2016-05-19 | 9,574,800 | 7.65 | 7.77 | 7.40 | 7.45 | 00:00:00 | | 2016-05-23 | 7,558,900 | 7.11 | 7.49 | 7.05 | 7.23 | 00:00:00 | | 2016-05-26 | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 00:00:00 | | 2016-06-02 | 9,832,500 | 6.44 | 6.90 | 6.25 | 6.81 | 00:00:00 | | 2016-06-03 | 13,799,000 | 7.00 | 7.45 | 6.89 | 7.34 | 00:00:00 | | 2016-06-06 | 8,587,900 | 7.60 | 7.62 | 7.22 | 7.39 | 00:00:00 | | 2016-06-07 | 9,092,000 | 7.24 | 7.53 | 6.95 | 6.99 | 00:00:00 | | 2016-06-08 | 15,755,500 | 7.15 | 8.17 | 7.10 | 8.14 | 00:00:00 | | 2016-06-09 | 11,263,500 | 7.98 | 8.03 | 7.41 | 7.54 | 00:00:00 | | 2016-06-13 | 7,717,900 | 6.83 | 7.23 | 6.71 | 7.00 | 00:00:00 | | 2016-06-17 | 9,787,700 | 7.49 | 7.62 | 7.33 | 7.33 | 00:00:00 | | 2016-06-21 | 8,126,100 | 7.44 | 7.50 | 7.15 | 7.48 | 00:00:00 | | 2016-06-22 | 9,059,100 | 7.57 | 7.75 | 7.41 | 7.42 | 00:00:00 | | 2016-06-23 | 7,813,300 | 7.68 | 8.08 | 7.55 | 8.08 | 00:00:00 | | 2016-06-27 | 9,344,000 | 7.50 | 7.55 | 7.07 | 7.30 | 00:00:00 | | 2016-06-30 | 7,676,800 | 7.82 | 7.97 | 7.61 | 7.82 | 00:00:00 | | 2016-07-01 | 11,016,300 | 7.88 | 8.76 | 7.78 | 8.76 | 00:00:00 | | 2016-07-04 | 7,606,500 | 9.15 | 9.54 | 9.06 | 9.30 | 00:00:00 | | 2016-07-05 | 12,262,800 | 9.02 | 9.23 | 8.58 | 8.61 | 00:00:00 | | 2016-07-06 | 16,078,500 | 8.33 | 9.15 | 8.06 | 9.06 | 00:00:00 | | 2016-07-07 | 12,928,900 | 9.20 | 9.49 | 8.54 | 8.54 | 00:00:00 | | 2016-07-25 | 5,997,200 | 11.00 | 11.20 | 10.75 | 10.98 | 00:00:00 | | 2016-07-29 | 7,733,700 | 11.25 | 11.28 | 10.87 | 11.07 | 00:00:00 | | 2016-08-01 | 6,439,000 | 11.15 | 11.35 | 10.60 | 10.68 | 00:00:00 | | 2016-08-02 | 7,514,500 | 10.47 | 10.84 | 9.97 | 10.04 | 00:00:00 | | 2016-08-03 | 7,032,000 | 9.99 | 10.76 | 9.81 | 10.61 | 00:00:00 | | 2016-08-04 | 8,388,000 | 10.78 | 11.20 | 10.68 | 10.89 | 00:00:00 | | 2016-08-08 | 5,475,100 | 11.08 | 11.22 | 10.65 | 10.74 | 00:00:00 | | 2016-08-15 | 6,149,100 | 10.97 | 11.26 | 10.79 | 11.15 | 00:00:00 | | 2016-08-16 | 10,893,100 | 11.10 | 11.40 | 10.46 | 10.53 | 00:00:00 | | 2016-08-17 | 11,684,500 | 10.38 | 10.46 | 9.92 | 10.34 | 00:00:00 | | 2016-08-19 | 4,688,800 | 10.17 | 10.23 | 9.84 | 10.09 | 00:00:00 | | 2016-08-22 | 10,001,300 | 10.00 | 10.00 | 9.21 | 9.25 | 00:00:00 | | 2016-08-23 | 6,028,400 | 9.47 | 9.70 | 9.32 | 9.39 | 00:00:00 | | 2016-08-24 | 9,179,100 | 9.25 | 9.25 | 8.65 | 8.73 | 00:00:00 | | 2016-08-29 | 4,528,000 | 8.66 | 9.11 | 8.66 | 9.05 | 00:00:00 | | 2016-09-01 | 6,924,100 | 8.60 | 8.80 | 8.37 | 8.80 | 00:00:00 | | 2016-09-06 | 6,112,400 | 9.69 | 9.78 | 9.11 | 9.47 | 00:00:00 | | 2016-09-07 | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 00:00:00 | | 2016-09-08 | 6,153,500 | 9.46 | 9.60 | 9.17 | 9.25 | 00:00:00 | | 2016-09-09 | 9,197,300 | 9.12 | 9.13 | 8.56 | 8.65 | 00:00:00 | | 2016-09-12 | 7,899,300 | 8.59 | 8.85 | 8.30 | 8.79 | 00:00:00 | | 2016-09-13 | 10,328,900 | 8.59 | 8.66 | 7.90 | 8.14 | 00:00:00 | | 2016-09-14 | 6,574,000 | 8.23 | 8.40 | 8.06 | 8.26 | 00:00:00 | | 2016-09-15 | 4,527,800 | 8.28 | 8.53 | 8.24 | 8.27 | 00:00:00 | | 2016-09-16 | 8,681,700 | 8.20 | 8.20 | 7.82 | 8.01 | 00:00:00 | | 2016-09-19 | 11,336,100 | 8.30 | 8.69 | 8.24 | 8.50 | 00:00:00 | | 2016-09-26 | 5,196,700 | 8.60 | 8.88 | 8.54 | 8.67 | 00:00:00 | | 2016-09-30 | 5,968,300 | 9.12 | 9.27 | 8.94 | 9.09 | 00:00:00 | | 2016-10-03 | 8,419,300 | 9.09 | 9.59 | 9.09 | 9.51 | 00:00:00 | | 2016-10-04 | 10,811,200 | 9.51 | 9.70 | 9.26 | 9.42 | 00:00:00 | | 2016-10-05 | 6,627,500 | 9.54 | 9.78 | 9.50 | 9.66 | 00:00:00 | | 2016-10-06 | 5,804,600 | 9.60 | 9.95 | 9.57 | 9.83 | 00:00:00 | | 2016-10-10 | 4,672,800 | 10.04 | 10.24 | 10.03 | 10.20 | 00:00:00 | | 2016-10-12 | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 00:00:00 | | 2016-10-13 | 8,210,300 | 10.05 | 10.05 | 9.73 | 9.88 | 00:00:00 | | 2016-10-14 | 5,136,900 | 10.02 | 10.29 | 10.00 | 10.22 | 00:00:00 | | 2016-10-17 | 4,896,300 | 10.29 | 10.38 | 10.17 | 10.30 | 00:00:00 | | 2016-10-18 | 5,550,100 | 10.37 | 10.68 | 10.37 | 10.61 | 00:00:00 | | 2016-10-19 | 6,973,400 | 10.65 | 10.76 | 10.22 | 10.32 | 00:00:00 | | 2016-10-24 | 8,071,700 | 10.40 | 10.62 | 10.30 | 10.42 | 00:00:00 | | 2016-10-28 | 5,083,300 | 10.85 | 11.12 | 10.77 | 10.84 | 00:00:00 | | 2016-10-31 | 7,237,800 | 10.95 | 11.07 | 10.60 | 10.74 | 00:00:00 | | 2016-11-07 | 4,634,100 | 10.03 | 10.32 | 9.99 | 10.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
