|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-11-07 | 4,634,100 | 10.03 | 10.32 | 9.99 | 10.31 | 00:00:00 | | 2016-11-08 | 5,799,800 | 10.16 | 10.64 | 10.06 | 10.55 | 00:00:00 | | 2016-11-15 | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 00:00:00 | | 2016-11-16 | 8,248,600 | 10.71 | 10.86 | 10.28 | 10.50 | 00:00:00 | | 2016-11-17 | 4,639,100 | 10.60 | 10.82 | 10.39 | 10.57 | 00:00:00 | | 2016-11-18 | 5,724,600 | 10.49 | 10.98 | 10.35 | 10.86 | 00:00:00 | | 2016-11-21 | 6,928,200 | 10.90 | 11.46 | 10.90 | 11.46 | 00:00:00 | | 2016-11-29 | 5,571,500 | 13.16 | 13.25 | 12.57 | 12.73 | 00:00:00 | | 2016-11-30 | 7,690,400 | 12.73 | 12.97 | 12.28 | 12.43 | 00:00:00 | | 2016-12-01 | 9,519,300 | 12.45 | 12.59 | 11.35 | 11.66 | 00:00:00 | | 2016-12-02 | 8,190,000 | 11.35 | 12.05 | 10.91 | 11.91 | 00:00:00 | | 2016-12-06 | 4,533,200 | 11.75 | 12.15 | 11.50 | 11.99 | 00:00:00 | | 2016-12-07 | 4,399,000 | 12.22 | 12.30 | 12.01 | 12.03 | 00:00:00 | | 2016-12-08 | 4,680,800 | 12.24 | 12.24 | 11.53 | 11.65 | 00:00:00 | | 2016-12-12 | 5,229,600 | 11.14 | 11.25 | 10.73 | 11.04 | 00:00:00 | | 2016-12-19 | 4,970,200 | 10.75 | 10.84 | 10.09 | 10.09 | 00:00:00 | | 2016-12-21 | 4,178,300 | 9.95 | 10.05 | 9.69 | 9.83 | 00:00:00 | | 2016-12-22 | 3,419,600 | 9.77 | 9.82 | 9.41 | 9.60 | 00:00:00 | | 2016-12-26 | 1,091,500 | 9.95 | 10.25 | 9.95 | 10.16 | 00:00:00 | | 2016-12-27 | 3,986,800 | 10.27 | 10.75 | 10.27 | 10.73 | 00:00:00 | | 2016-12-28 | 3,868,700 | 10.90 | 11.06 | 10.71 | 10.82 | 00:00:00 | | 2016-12-29 | 3,189,900 | 10.85 | 10.93 | 10.52 | 10.85 | 00:00:00 | | 2017-01-02 | 1,127,100 | 10.70 | 10.94 | 10.61 | 10.86 | 00:00:00 | | 2017-01-06 | 4,090,800 | 11.71 | 11.74 | 11.22 | 11.28 | 00:00:00 | | 2017-01-09 | 4,969,600 | 11.43 | 11.75 | 11.40 | 11.45 | 00:00:00 | | 2017-01-16 | 2,094,600 | 12.23 | 12.41 | 12.23 | 12.35 | 00:00:00 | | 2017-01-19 | 4,945,700 | 12.04 | 12.04 | 11.49 | 11.72 | 00:00:00 | | 2017-01-20 | 3,395,400 | 11.55 | 12.05 | 11.53 | 11.96 | 00:00:00 | | 2017-01-24 | 4,853,600 | 12.49 | 12.92 | 12.24 | 12.39 | 00:00:00 | | 2017-02-02 | 5,817,300 | 11.57 | 12.28 | 11.50 | 12.13 | 00:00:00 | | 2017-02-10 | 7,589,400 | 11.60 | 12.33 | 11.56 | 12.29 | 00:00:00 | | 2017-02-13 | 5,891,300 | 12.81 | 12.97 | 12.50 | 12.58 | 00:00:00 | | 2017-02-14 | 3,482,100 | 12.53 | 12.71 | 12.18 | 12.42 | 00:00:00 | | 2017-02-15 | 4,652,100 | 12.60 | 12.96 | 12.47 | 12.65 | 00:00:00 | | 2017-02-20 | 1,573,100 | 12.72 | 12.89 | 12.64 | 12.70 | 00:00:00 | | 2017-02-23 | 5,403,200 | 12.55 | 12.80 | 11.88 | 12.00 | 00:00:00 | | 2017-02-24 | 3,903,600 | 11.76 | 12.17 | 11.60 | 11.98 | 00:00:00 | | 2017-02-27 | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 00:00:00 | | 2017-02-28 | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 00:00:00 | | 2017-03-03 | 3,219,400 | 11.89 | 12.03 | 11.60 | 11.98 | 00:00:00 | | 2017-03-09 | 5,773,600 | 10.61 | 10.90 | 10.37 | 10.51 | 00:00:00 | | 2017-03-10 | 7,303,900 | 10.71 | 10.87 | 10.24 | 10.77 | 00:00:00 | | 2017-03-13 | 4,207,600 | 10.99 | 11.09 | 10.67 | 11.05 | 00:00:00 | | 2017-03-23 | 4,479,800 | 9.91 | 10.18 | 9.71 | 9.88 | 00:00:00 | | 2017-03-24 | 2,987,800 | 9.96 | 9.97 | 9.75 | 9.79 | 00:00:00 | | 2017-03-27 | 3,823,300 | 9.52 | 10.19 | 9.42 | 10.19 | 00:00:00 | | 2017-03-28 | 5,923,800 | 10.06 | 10.19 | 9.71 | 9.73 | 00:00:00 | | 2017-03-31 | 6,642,400 | 9.20 | 9.39 | 9.01 | 9.11 | 00:00:00 | | 2017-04-03 | 5,986,900 | 9.14 | 9.22 | 8.92 | 8.97 | 00:00:00 | | 2017-04-06 | 4,530,300 | 8.91 | 8.99 | 8.57 | 8.66 | 00:00:00 | | 2017-04-10 | 6,133,600 | 8.87 | 8.87 | 8.45 | 8.45 | 00:00:00 | | 2017-04-20 | 8,452,100 | 7.25 | 7.46 | 7.16 | 7.46 | 00:00:00 | | 2017-04-25 | 6,081,800 | 7.29 | 7.62 | 7.27 | 7.62 | 00:00:00 | | 2017-04-28 | 5,134,300 | 7.70 | 7.83 | 7.63 | 7.75 | 00:00:00 | | 2017-05-08 | 6,041,200 | 7.32 | 7.48 | 7.14 | 7.16 | 00:00:00 | | 2017-05-09 | 4,495,000 | 7.30 | 7.43 | 7.20 | 7.40 | 00:00:00 | | 2017-05-10 | 5,413,700 | 7.52 | 7.68 | 7.41 | 7.56 | 00:00:00 | | 2017-05-11 | 3,958,300 | 7.58 | 7.59 | 7.36 | 7.50 | 00:00:00 | | 2017-05-15 | 7,116,300 | 7.39 | 7.71 | 7.28 | 7.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
