|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 224,100,000 | 9.70 | 9.70 | 9.50 | 9.58 | 00:00:00 | | 2001-11-06 | 327,000,000 | 9.96 | 10.34 | 9.93 | 10.34 | 00:00:00 | | 2001-11-07 | 472,200,000 | 10.13 | 11.33 | 10.13 | 10.83 | 00:00:00 | | 2001-11-08 | 1,197,300,000 | 11.00 | 11.03 | 10.50 | 10.67 | 00:00:00 | | 2001-11-09 | 327,000,000 | 10.50 | 11.10 | 10.50 | 11.03 | 00:00:00 | | 2001-11-12 | 253,500,000 | 11.13 | 11.17 | 10.53 | 11.08 | 00:00:00 | | 2001-11-13 | 490,500,000 | 11.17 | 11.27 | 11.00 | 11.13 | 00:00:00 | | 2001-11-14 | 349,500,000 | 11.26 | 11.67 | 11.20 | 11.27 | 00:00:00 | | 2001-11-15 | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 00:00:00 | | 2001-11-16 | 678,000,000 | 11.47 | 11.83 | 11.27 | 11.83 | 00:00:00 | | 2001-11-19 | 776,400,000 | 12.60 | 12.67 | 11.83 | 12.40 | 00:00:00 | | 2001-11-20 | 566,100,000 | 12.63 | 12.83 | 12.33 | 12.60 | 00:00:00 | | 2001-11-21 | 98,100,000 | 12.33 | 12.53 | 12.08 | 12.53 | 00:00:00 | | 2001-11-22 | 56,100,000 | 12.40 | 12.40 | 12.09 | 12.13 | 00:00:00 | | 2001-11-23 | 302,700,000 | 12.13 | 12.83 | 12.13 | 12.67 | 00:00:00 | | 2001-11-26 | 549,600,000 | 12.68 | 12.84 | 12.47 | 12.47 | 00:00:00 | | 2001-11-27 | 240,900,000 | 12.70 | 12.70 | 12.33 | 12.67 | 00:00:00 | | 2001-11-28 | 462,900,000 | 12.66 | 12.66 | 11.73 | 11.93 | 00:00:00 | | 2001-11-29 | 189,000,000 | 12.01 | 12.23 | 11.83 | 11.85 | 00:00:00 | | 2001-11-30 | 312,900,000 | 11.50 | 12.00 | 11.38 | 11.68 | 00:00:00 | | 2001-12-03 | 313,200,000 | 12.17 | 12.33 | 11.73 | 12.33 | 00:00:00 | | 2001-12-04 | 528,600,000 | 12.33 | 12.37 | 11.74 | 11.98 | 00:00:00 | | 2001-12-05 | 401,400,000 | 12.22 | 12.53 | 11.88 | 12.53 | 00:00:00 | | 2001-12-06 | 306,300,000 | 12.40 | 12.67 | 12.40 | 12.60 | 00:00:00 | | 2001-12-07 | 295,200,000 | 12.67 | 12.80 | 12.01 | 12.60 | 00:00:00 | | 2001-12-10 | 192,900,000 | 12.63 | 13.16 | 12.63 | 12.97 | 00:00:00 | | 2001-12-11 | 431,400,000 | 13.00 | 13.26 | 12.80 | 13.08 | 00:00:00 | | 2001-12-12 | 461,400,000 | 13.00 | 13.13 | 12.73 | 13.13 | 00:00:00 | | 2001-12-13 | 301,800,000 | 12.87 | 12.87 | 12.33 | 12.40 | 00:00:00 | | 2001-12-14 | 34,500,000 | 12.33 | 12.33 | 11.97 | 12.00 | 00:00:00 | | 2001-12-17 | 295,500,000 | 12.33 | 12.34 | 11.77 | 11.81 | 00:00:00 | | 2001-12-18 | 2,095,800,000 | 11.80 | 12.26 | 11.80 | 11.93 | 00:00:00 | | 2001-12-19 | 179,700,000 | 12.20 | 12.27 | 12.00 | 12.03 | 00:00:00 | | 2001-12-20 | 335,700,000 | 11.95 | 11.95 | 11.60 | 11.77 | 00:00:00 | | 2001-12-21 | 280,200,000 | 11.93 | 12.17 | 11.93 | 12.17 | 00:00:00 | | 2001-12-24 | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 00:00:00 | | 2001-12-25 | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 00:00:00 | | 2001-12-26 | 65,100,000 | 12.17 | 12.33 | 12.17 | 12.27 | 00:00:00 | | 2001-12-27 | 255,900,000 | 11.95 | 12.37 | 11.95 | 12.33 | 00:00:00 | | 2001-12-28 | 135,600,000 | 12.33 | 12.37 | 12.17 | 12.17 | 00:00:00 | | 2001-12-31 | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 00:00:00 | | 2002-01-01 | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 00:00:00 | | 2002-01-02 | 426,300,000 | 12.23 | 12.47 | 12.17 | 12.23 | 00:00:00 | | 2002-01-03 | 273,600,000 | 12.33 | 12.40 | 12.17 | 12.30 | 00:00:00 | | 2002-01-04 | 865,500,000 | 12.30 | 12.67 | 12.25 | 12.67 | 00:00:00 | | 2002-01-07 | 330,000,000 | 12.67 | 12.97 | 12.23 | 12.70 | 00:00:00 | | 2002-01-08 | 322,800,000 | 12.65 | 12.73 | 12.37 | 12.70 | 00:00:00 | | 2002-01-09 | 458,100,000 | 12.67 | 12.87 | 12.54 | 12.87 | 00:00:00 | | 2002-01-10 | 1,015,500,000 | 12.67 | 13.62 | 12.67 | 13.47 | 00:00:00 | | 2002-01-11 | 582,300,000 | 13.83 | 14.03 | 13.23 | 14.00 | 00:00:00 | | 2002-01-14 | 477,300,000 | 13.97 | 14.67 | 13.60 | 14.40 | 00:00:00 | | 2002-01-15 | 1,330,500,000 | 14.03 | 14.67 | 14.10 | 14.33 | 00:00:00 | | 2002-01-16 | 298,500,000 | 14.33 | 14.33 | 13.50 | 13.80 | 00:00:00 | | 2002-01-17 | 222,600,000 | 14.33 | 14.33 | 13.67 | 14.00 | 00:00:00 | | 2002-01-18 | 551,700,000 | 14.07 | 14.32 | 13.50 | 13.77 | 00:00:00 | | 2002-01-21 | 20,100,000 | 13.70 | 13.93 | 13.70 | 13.93 | 00:00:00 | | 2002-01-22 | 142,800,000 | 13.93 | 14.05 | 13.45 | 13.60 | 00:00:00 | | 2002-01-23 | 253,800,000 | 13.50 | 13.72 | 13.20 | 13.50 | 00:00:00 | | 2002-01-24 | 115,800,000 | 13.50 | 13.57 | 13.33 | 13.33 | 00:00:00 | | 2002-01-25 | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 00:00:00 | | 2002-01-28 | 221,400,000 | 13.33 | 13.49 | 13.07 | 13.13 | 00:00:00 | | 2002-01-29 | 324,900,000 | 13.17 | 13.17 | 12.70 | 12.70 | 00:00:00 | | 2002-01-30 | 305,100,000 | 12.83 | 12.83 | 12.20 | 12.50 | 00:00:00 | | 2002-01-31 | 293,100,000 | 12.83 | 13.00 | 12.37 | 12.43 | 00:00:00 | | 2002-02-01 | 1,351,500,000 | 12.40 | 12.93 | 12.40 | 12.51 | 00:00:00 | | 2002-02-04 | 271,500,000 | 12.50 | 12.50 | 12.33 | 12.46 | 00:00:00 | | 2002-02-05 | 344,700,000 | 12.90 | 12.90 | 12.37 | 12.83 | 00:00:00 | | 2002-02-06 | 519,300,000 | 12.77 | 13.03 | 12.70 | 13.03 | 00:00:00 | | 2002-02-07 | 469,200,000 | 12.70 | 13.30 | 12.67 | 12.74 | 00:00:00 | | 2002-02-08 | 191,700,000 | 12.90 | 12.90 | 12.47 | 12.50 | 00:00:00 | | 2002-02-11 | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 00:00:00 | | 2002-02-12 | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 00:00:00 | | 2002-02-13 | 363,600,000 | 12.50 | 13.00 | 12.33 | 12.83 | 00:00:00 | | 2002-02-14 | 419,400,000 | 12.93 | 13.67 | 12.93 | 13.44 | 00:00:00 | | 2002-02-15 | 135,900,000 | 13.76 | 13.99 | 13.60 | 13.73 | 00:00:00 | | 2002-02-18 | 826,500,000 | 13.73 | 13.73 | 13.50 | 13.50 | 00:00:00 | | 2002-02-19 | 675,900,000 | 13.00 | 13.53 | 13.00 | 13.17 | 00:00:00 | | 2002-02-20 | 554,700,000 | 13.17 | 13.17 | 12.63 | 12.83 | 00:00:00 | | 2002-02-21 | 498,600,000 | 12.93 | 13.30 | 12.90 | 13.17 | 00:00:00 | | 2002-02-22 | 949,500,000 | 13.16 | 13.16 | 12.47 | 13.00 | 00:00:00 | | 2002-02-25 | 305,400,000 | 13.33 | 13.67 | 13.33 | 13.50 | 00:00:00 | | 2002-02-26 | 279,300,000 | 13.51 | 13.83 | 13.50 | 13.60 | 00:00:00 | | 2002-02-27 | 683,100,000 | 13.70 | 14.00 | 13.70 | 13.80 | 00:00:00 | | 2002-02-28 | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 00:00:00 | | 2002-03-01 | 723,900,000 | 14.33 | 14.67 | 14.22 | 14.22 | 00:00:00 | | 2002-03-04 | 440,700,000 | 13.93 | 14.50 | 13.93 | 14.50 | 00:00:00 | | 2002-03-05 | 235,800,000 | 14.17 | 14.33 | 13.83 | 13.83 | 00:00:00 | | 2002-03-06 | 350,700,000 | 13.83 | 14.00 | 12.90 | 13.73 | 00:00:00 | | 2002-03-07 | 432,600,000 | 13.73 | 14.00 | 13.43 | 14.00 | 00:00:00 | | 2002-03-08 | 299,100,000 | 14.00 | 15.00 | 14.00 | 14.63 | 00:00:00 | | 2002-03-11 | 374,700,000 | 14.57 | 15.00 | 14.53 | 14.90 | 00:00:00 | | 2002-03-12 | 670,800,000 | 14.93 | 15.75 | 14.90 | 15.67 | 00:00:00 | | 2002-03-13 | 1,761,600,000 | 16.17 | 16.49 | 15.60 | 16.27 | 00:00:00 | | 2002-03-14 | 544,500,000 | 16.33 | 16.66 | 16.27 | 16.33 | 00:00:00 | | 2002-03-15 | 327,600,000 | 16.37 | 16.37 | 16.27 | 16.33 | 00:00:00 | | 2002-03-18 | 97,500,000 | 16.37 | 16.46 | 16.03 | 16.03 | 00:00:00 | | 2002-03-19 | 283,200,000 | 16.03 | 16.17 | 15.93 | 16.00 | 00:00:00 | | 2002-03-20 | 252,600,000 | 16.00 | 16.00 | 15.67 | 15.81 | 00:00:00 | | 2002-03-21 | 329,100,000 | 15.30 | 15.77 | 15.00 | 15.33 | 00:00:00 | | 2002-03-22 | 502,800,000 | 15.17 | 15.17 | 14.49 | 14.83 | 00:00:00 | | 2002-03-25 | 415,800,000 | 14.93 | 14.95 | 14.40 | 14.53 | 00:00:00 | | 2002-03-26 | 909,300,000 | 15.00 | 15.00 | 14.27 | 14.56 | 00:00:00 | | 2002-03-27 | 249,300,000 | 14.50 | 14.65 | 14.00 | 14.17 | 00:00:00 | | 2002-03-28 | 268,800,000 | 14.66 | 14.66 | 13.72 | 13.97 | 00:00:00 | | 2002-03-29 | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 00:00:00 | | 2002-04-01 | 739,800,000 | 13.93 | 14.50 | 13.68 | 14.43 | 00:00:00 | | 2002-04-02 | 221,700,000 | 14.33 | 14.40 | 14.23 | 14.40 | 00:00:00 | | 2002-04-03 | 322,500,000 | 14.40 | 14.40 | 14.00 | 14.16 | 00:00:00 | | 2002-04-04 | 443,700,000 | 14.27 | 14.92 | 14.13 | 14.92 | 00:00:00 | | 2002-04-05 | 781,200,000 | 14.93 | 15.10 | 14.67 | 15.00 | 00:00:00 | | 2002-04-08 | 121,800,000 | 14.90 | 15.00 | 14.67 | 15.00 | 00:00:00 | | 2002-04-09 | 143,100,000 | 15.23 | 15.23 | 14.63 | 14.80 | 00:00:00 | | 2002-04-10 | 237,000,000 | 14.73 | 14.97 | 14.54 | 14.87 | 00:00:00 | | 2002-04-11 | 250,500,000 | 14.87 | 15.27 | 14.87 | 15.20 | 00:00:00 | | 2002-04-12 | 250,800,000 | 15.27 | 15.83 | 15.27 | 15.76 | 00:00:00 | | 2002-04-15 | 285,000,000 | 15.50 | 15.50 | 14.83 | 15.17 | 00:00:00 | | 2002-04-16 | 210,000,000 | 15.17 | 15.67 | 15.17 | 15.67 | 00:00:00 | | 2002-04-17 | 500,700,000 | 15.67 | 15.96 | 15.51 | 15.90 | 00:00:00 | | 2002-04-18 | 627,300,000 | 15.40 | 15.67 | 15.33 | 15.33 | 00:00:00 | | 2002-04-19 | 369,300,000 | 15.40 | 15.47 | 15.30 | 15.47 | 00:00:00 | | 2002-04-22 | 297,300,000 | 15.30 | 15.40 | 15.27 | 15.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
