|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 987,300,000 | 16.50 | 16.50 | 16.33 | 16.43 | 00:00:00 | | 2001-05-22 | 75,300,000 | 16.33 | 16.33 | 16.13 | 16.15 | 00:00:00 | | 2001-05-23 | 133,200,000 | 16.15 | 16.15 | 15.43 | 15.53 | 00:00:00 | | 2001-05-24 | 227,400,000 | 15.67 | 15.97 | 15.60 | 15.92 | 00:00:00 | | 2001-05-25 | 593,100,000 | 15.92 | 15.93 | 15.62 | 15.77 | 00:00:00 | | 2001-05-28 | 107,700,000 | 15.77 | 15.77 | 15.63 | 15.70 | 00:00:00 | | 2001-05-29 | 281,700,000 | 16.43 | 16.43 | 15.83 | 16.00 | 00:00:00 | | 2001-05-30 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2001-05-31 | 253,200,000 | 15.93 | 16.07 | 15.83 | 16.03 | 00:00:00 | | 2001-06-01 | 173,400,000 | 15.83 | 16.53 | 15.67 | 16.53 | 00:00:00 | | 2001-06-04 | 159,600,000 | 16.33 | 16.37 | 16.17 | 16.34 | 00:00:00 | | 2001-06-05 | 401,400,000 | 16.00 | 16.83 | 16.00 | 16.73 | 00:00:00 | | 2001-06-06 | 115,500,000 | 16.73 | 17.08 | 16.67 | 17.07 | 00:00:00 | | 2001-06-07 | 108,600,000 | 17.17 | 17.27 | 17.13 | 17.22 | 00:00:00 | | 2001-06-08 | 274,500,000 | 17.33 | 17.73 | 17.33 | 17.73 | 00:00:00 | | 2001-06-11 | 631,500,000 | 14.50 | 14.67 | 13.94 | 14.23 | 00:00:00 | | 2001-06-12 | 190,500,000 | 14.00 | 14.17 | 13.77 | 14.17 | 00:00:00 | | 2001-06-13 | 533,700,000 | 14.20 | 15.07 | 14.20 | 15.00 | 00:00:00 | | 2001-06-14 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2001-06-15 | 341,700,000 | 15.00 | 15.00 | 14.50 | 14.67 | 00:00:00 | | 2001-06-18 | 206,700,000 | 14.50 | 14.67 | 14.33 | 14.67 | 00:00:00 | | 2001-06-19 | 399,300,000 | 14.50 | 14.83 | 14.34 | 14.83 | 00:00:00 | | 2001-06-20 | 254,400,000 | 14.93 | 15.03 | 14.67 | 14.84 | 00:00:00 | | 2001-06-21 | 466,500,000 | 15.00 | 15.13 | 14.93 | 15.03 | 00:00:00 | | 2001-06-22 | 444,600,000 | 15.13 | 15.37 | 14.83 | 14.83 | 00:00:00 | | 2001-06-25 | 293,400,000 | 15.27 | 15.27 | 14.83 | 15.00 | 00:00:00 | | 2001-06-26 | 476,100,000 | 15.00 | 15.07 | 14.33 | 15.07 | 00:00:00 | | 2001-06-27 | 305,700,000 | 14.39 | 15.03 | 14.33 | 14.33 | 00:00:00 | | 2001-06-28 | 212,700,000 | 14.17 | 14.53 | 14.00 | 14.33 | 00:00:00 | | 2001-06-29 | 233,400,000 | 14.33 | 14.47 | 14.07 | 14.33 | 00:00:00 | | 2001-07-02 | 171,300,000 | 14.17 | 14.50 | 14.02 | 14.05 | 00:00:00 | | 2001-07-03 | 154,500,000 | 13.97 | 14.42 | 13.77 | 13.83 | 00:00:00 | | 2001-07-04 | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 00:00:00 | | 2001-07-05 | 220,200,000 | 13.83 | 14.23 | 13.34 | 13.93 | 00:00:00 | | 2001-07-06 | 107,400,000 | 13.67 | 13.83 | 13.27 | 13.67 | 00:00:00 | | 2001-07-09 | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 00:00:00 | | 2001-07-10 | 115,200,000 | 13.67 | 13.67 | 12.83 | 12.90 | 00:00:00 | | 2001-07-11 | 540,900,000 | 12.67 | 12.73 | 12.23 | 12.33 | 00:00:00 | | 2001-07-12 | 442,200,000 | 12.27 | 13.00 | 12.23 | 12.84 | 00:00:00 | | 2001-07-13 | 195,300,000 | 12.83 | 13.00 | 12.77 | 12.83 | 00:00:00 | | 2001-07-16 | 48,600,000 | 12.83 | 13.17 | 12.60 | 12.98 | 00:00:00 | | 2001-07-17 | 177,900,000 | 12.88 | 13.31 | 12.87 | 13.20 | 00:00:00 | | 2001-07-18 | 258,000,000 | 13.17 | 13.40 | 13.17 | 13.30 | 00:00:00 | | 2001-07-19 | 561,600,000 | 13.33 | 14.17 | 13.33 | 14.17 | 00:00:00 | | 2001-07-20 | 102,300,000 | 14.33 | 14.33 | 13.67 | 14.10 | 00:00:00 | | 2001-07-23 | 480,600,000 | 14.00 | 14.33 | 14.00 | 14.33 | 00:00:00 | | 2001-07-24 | 74,400,000 | 14.33 | 14.35 | 14.00 | 14.00 | 00:00:00 | | 2001-07-25 | 77,400,000 | 13.93 | 14.13 | 13.93 | 14.00 | 00:00:00 | | 2001-07-26 | 128,400,000 | 13.93 | 13.93 | 13.57 | 13.67 | 00:00:00 | | 2001-07-27 | 170,400,000 | 13.67 | 13.67 | 13.34 | 13.34 | 00:00:00 | | 2001-07-30 | 52,500,000 | 13.67 | 13.80 | 13.00 | 13.00 | 00:00:00 | | 2001-07-31 | 183,600,000 | 13.40 | 13.40 | 12.68 | 13.00 | 00:00:00 | | 2001-08-01 | 158,100,000 | 13.00 | 13.06 | 12.67 | 12.97 | 00:00:00 | | 2001-08-02 | 88,500,000 | 12.98 | 13.30 | 12.93 | 13.30 | 00:00:00 | | 2001-08-03 | 81,000,000 | 13.47 | 13.50 | 13.33 | 13.40 | 00:00:00 | | 2001-08-06 | 69,900,000 | 13.67 | 13.67 | 13.22 | 13.37 | 00:00:00 | | 2001-08-07 | 164,700,000 | 13.63 | 13.63 | 12.78 | 13.00 | 00:00:00 | | 2001-08-08 | 129,000,000 | 12.85 | 13.17 | 12.83 | 13.17 | 00:00:00 | | 2001-08-09 | 163,500,000 | 13.17 | 13.23 | 12.75 | 12.75 | 00:00:00 | | 2001-08-10 | 146,100,000 | 12.75 | 12.83 | 12.58 | 12.83 | 00:00:00 | | 2001-08-13 | 124,200,000 | 12.83 | 12.83 | 12.53 | 12.70 | 00:00:00 | | 2001-08-14 | 124,200,000 | 12.40 | 12.80 | 12.40 | 12.80 | 00:00:00 | | 2001-08-15 | 1,207,800,000 | 12.70 | 12.96 | 12.23 | 12.71 | 00:00:00 | | 2001-08-16 | 120,900,000 | 12.57 | 12.59 | 12.33 | 12.59 | 00:00:00 | | 2001-08-17 | 193,800,000 | 12.22 | 12.34 | 12.18 | 12.20 | 00:00:00 | | 2001-08-20 | 103,800,000 | 12.20 | 12.47 | 12.20 | 12.42 | 00:00:00 | | 2001-08-21 | 235,500,000 | 12.42 | 12.42 | 12.20 | 12.24 | 00:00:00 | | 2001-08-22 | 188,400,000 | 12.42 | 12.42 | 12.08 | 12.21 | 00:00:00 | | 2001-08-23 | 135,000,000 | 12.10 | 12.10 | 11.95 | 11.95 | 00:00:00 | | 2001-08-24 | 91,800,000 | 11.95 | 12.16 | 11.83 | 12.00 | 00:00:00 | | 2001-08-27 | 80,700,000 | 12.00 | 12.03 | 11.80 | 11.80 | 00:00:00 | | 2001-08-28 | 105,000,000 | 11.83 | 11.87 | 11.70 | 11.77 | 00:00:00 | | 2001-08-29 | 182,700,000 | 11.77 | 11.87 | 11.67 | 11.83 | 00:00:00 | | 2001-08-30 | 168,600,000 | 11.80 | 12.16 | 11.60 | 12.16 | 00:00:00 | | 2001-08-31 | 306,900,000 | 11.93 | 11.93 | 11.73 | 11.87 | 00:00:00 | | 2001-09-03 | 93,600,000 | 11.70 | 11.70 | 11.60 | 11.66 | 00:00:00 | | 2001-09-04 | 111,300,000 | 11.70 | 12.00 | 11.70 | 11.77 | 00:00:00 | | 2001-09-05 | 208,200,000 | 11.60 | 12.23 | 11.60 | 12.20 | 00:00:00 | | 2001-09-06 | 134,400,000 | 12.20 | 12.30 | 11.83 | 11.83 | 00:00:00 | | 2001-09-07 | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 00:00:00 | | 2001-09-10 | 59,100,000 | 11.90 | 12.00 | 11.83 | 11.84 | 00:00:00 | | 2001-09-11 | 12,600,000 | 11.33 | 11.95 | 11.33 | 11.33 | 00:00:00 | | 2001-09-12 | 141,900,000 | 11.33 | 11.47 | 11.17 | 11.17 | 00:00:00 | | 2001-09-13 | 239,700,000 | 11.33 | 11.34 | 10.83 | 10.83 | 00:00:00 | | 2001-09-14 | 181,200,000 | 10.52 | 10.73 | 10.33 | 10.50 | 00:00:00 | | 2001-09-17 | 156,300,000 | 10.00 | 11.00 | 10.00 | 11.00 | 00:00:00 | | 2001-09-18 | 177,600,000 | 10.99 | 11.00 | 10.60 | 10.60 | 00:00:00 | | 2001-09-19 | 744,900,000 | 10.87 | 10.87 | 10.23 | 10.33 | 00:00:00 | | 2001-09-20 | 437,700,000 | 9.91 | 10.43 | 9.87 | 9.93 | 00:00:00 | | 2001-09-21 | 471,000,000 | 9.57 | 9.87 | 9.33 | 9.59 | 00:00:00 | | 2001-09-24 | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 00:00:00 | | 2001-09-25 | 322,800,000 | 9.67 | 9.90 | 9.50 | 9.50 | 00:00:00 | | 2001-09-26 | 140,700,000 | 9.50 | 9.50 | 9.17 | 9.17 | 00:00:00 | | 2001-09-27 | 140,700,000 | 9.50 | 9.50 | 9.17 | 9.17 | 00:00:00 | | 2001-09-28 | 615,600,000 | 9.67 | 9.67 | 8.86 | 9.01 | 00:00:00 | | 2001-10-01 | 234,300,000 | 9.33 | 9.33 | 8.90 | 8.90 | 00:00:00 | | 2001-10-02 | 257,100,000 | 8.90 | 8.90 | 8.77 | 8.82 | 00:00:00 | | 2001-10-03 | 300,300,000 | 8.83 | 8.91 | 8.67 | 8.77 | 00:00:00 | | 2001-10-04 | 387,600,000 | 8.44 | 8.93 | 8.44 | 8.93 | 00:00:00 | | 2001-10-05 | 150,300,000 | 8.93 | 8.93 | 8.67 | 8.78 | 00:00:00 | | 2001-10-08 | 46,800,000 | 8.83 | 8.83 | 8.40 | 8.43 | 00:00:00 | | 2001-10-09 | 175,200,000 | 8.47 | 8.67 | 8.47 | 8.63 | 00:00:00 | | 2001-10-10 | 529,800,000 | 8.53 | 8.67 | 8.53 | 8.62 | 00:00:00 | | 2001-10-11 | 547,200,000 | 8.83 | 9.00 | 8.67 | 8.93 | 00:00:00 | | 2001-10-12 | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 00:00:00 | | 2001-10-15 | 290,100,000 | 8.87 | 9.33 | 8.87 | 9.33 | 00:00:00 | | 2001-10-16 | 862,500,000 | 9.33 | 9.66 | 9.33 | 9.50 | 00:00:00 | | 2001-10-17 | 1,077,900,000 | 9.67 | 9.77 | 9.17 | 9.20 | 00:00:00 | | 2001-10-18 | 168,300,000 | 9.27 | 9.33 | 8.90 | 8.94 | 00:00:00 | | 2001-10-19 | 611,400,000 | 8.90 | 9.03 | 8.88 | 9.00 | 00:00:00 | | 2001-10-22 | 285,900,000 | 9.02 | 9.50 | 9.00 | 9.50 | 00:00:00 | | 2001-10-23 | 357,600,000 | 9.33 | 9.47 | 9.17 | 9.33 | 00:00:00 | | 2001-10-24 | 599,100,000 | 9.27 | 9.37 | 9.20 | 9.28 | 00:00:00 | | 2001-10-25 | 336,000,000 | 9.50 | 9.67 | 9.23 | 9.48 | 00:00:00 | | 2001-10-26 | 176,400,000 | 9.50 | 9.70 | 9.47 | 9.60 | 00:00:00 | | 2001-10-29 | 150,000,000 | 9.58 | 9.60 | 9.34 | 9.34 | 00:00:00 | | 2001-10-30 | 140,700,000 | 9.37 | 9.52 | 9.13 | 9.23 | 00:00:00 | | 2001-10-31 | 213,300,000 | 9.33 | 9.43 | 9.20 | 9.34 | 00:00:00 | | 2001-11-01 | 85,200,000 | 9.47 | 9.50 | 9.20 | 9.20 | 00:00:00 | | 2001-11-02 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2001-11-05 | 224,100,000 | 9.70 | 9.70 | 9.50 | 9.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
