|
 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 | | 2002-04-22 | 297,300,000 | 15.30 | 15.40 | 15.27 | 15.40 | 00:00:00 | | 2002-04-23 | 244,500,000 | 15.34 | 15.50 | 15.27 | 15.50 | 00:00:00 | | 2002-04-24 | 597,600,000 | 15.51 | 15.83 | 15.44 | 15.83 | 00:00:00 | | 2002-04-25 | 336,300,000 | 15.67 | 15.67 | 15.30 | 15.33 | 00:00:00 | | 2002-04-26 | 1,452,900,000 | 15.00 | 15.37 | 14.73 | 15.10 | 00:00:00 | | 2002-04-29 | 249,000,000 | 15.00 | 15.27 | 14.77 | 15.27 | 00:00:00 | | 2002-04-30 | 417,900,000 | 15.67 | 15.76 | 15.32 | 15.57 | 00:00:00 | | 2002-05-01 | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 00:00:00 | | 2002-05-02 | 436,200,000 | 15.00 | 15.15 | 14.70 | 14.92 | 00:00:00 | | 2002-05-03 | 531,000,000 | 15.00 | 15.00 | 14.57 | 14.83 | 00:00:00 | | 2002-05-06 | 1,585,500,000 | 14.66 | 14.83 | 14.02 | 14.12 | 00:00:00 | | 2002-05-07 | 2,147,483,647 | 14.33 | 14.33 | 13.70 | 13.81 | 00:00:00 | | 2002-05-08 | 1,286,100,000 | 14.33 | 14.43 | 14.13 | 14.40 | 00:00:00 | | 2002-05-09 | 541,800,000 | 14.23 | 14.24 | 13.34 | 13.83 | 00:00:00 | | 2002-05-10 | 362,700,000 | 13.67 | 14.33 | 13.50 | 14.33 | 00:00:00 | | 2002-05-13 | 440,100,000 | 14.66 | 14.73 | 14.07 | 14.73 | 00:00:00 | | 2002-05-14 | 799,800,000 | 14.83 | 15.30 | 14.80 | 15.30 | 00:00:00 | | 2002-05-15 | 2,147,483,647 | 15.34 | 15.99 | 15.17 | 15.99 | 00:00:00 | | 2002-05-16 | 848,100,000 | 16.76 | 17.33 | 15.99 | 16.83 | 00:00:00 | | 2002-05-17 | 582,600,000 | 16.33 | 16.56 | 16.20 | 16.43 | 00:00:00 | | 2002-05-20 | 311,400,000 | 16.42 | 16.47 | 16.17 | 16.23 | 00:00:00 | | 2002-05-21 | 567,300,000 | 16.33 | 16.35 | 16.26 | 16.33 | 00:00:00 | | 2002-05-22 | 508,500,000 | 16.33 | 16.50 | 15.78 | 15.93 | 00:00:00 | | 2002-05-23 | 901,200,000 | 15.67 | 16.50 | 15.67 | 16.50 | 00:00:00 | | 2002-05-24 | 666,000,000 | 16.50 | 16.83 | 16.10 | 16.67 | 00:00:00 | | 2002-05-27 | 560,100,000 | 16.55 | 16.80 | 16.55 | 16.66 | 00:00:00 | | 2002-05-28 | 1,161,900,000 | 16.77 | 16.80 | 15.80 | 16.10 | 00:00:00 | | 2002-05-29 | 521,700,000 | 16.10 | 16.27 | 15.90 | 15.99 | 00:00:00 | | 2002-05-30 | 0 | 15.99 | 15.99 | 15.99 | 15.99 | 00:00:00 | | 2002-05-31 | 302,700,000 | 16.20 | 16.26 | 15.93 | 16.10 | 00:00:00 | | 2002-06-03 | 181,500,000 | 15.77 | 16.17 | 15.57 | 15.60 | 00:00:00 | | 2002-06-04 | 215,700,000 | 15.57 | 15.83 | 15.53 | 15.68 | 00:00:00 | | 2002-06-05 | 257,700,000 | 15.67 | 15.67 | 15.25 | 15.36 | 00:00:00 | | 2002-06-06 | 1,256,400,000 | 15.40 | 15.50 | 14.63 | 15.00 | 00:00:00 | | 2002-06-07 | 423,600,000 | 14.83 | 15.16 | 14.63 | 15.12 | 00:00:00 | | 2002-06-10 | 589,800,000 | 15.12 | 15.67 | 15.12 | 15.67 | 00:00:00 | | 2002-06-11 | 714,000,000 | 15.72 | 15.83 | 15.01 | 15.07 | 00:00:00 | | 2002-06-12 | 337,800,000 | 14.50 | 15.33 | 14.50 | 14.63 | 00:00:00 | | 2002-06-13 | 698,100,000 | 15.00 | 15.07 | 14.57 | 15.00 | 00:00:00 | | 2002-06-14 | 848,700,000 | 14.67 | 14.67 | 14.42 | 14.53 | 00:00:00 | | 2002-06-17 | 176,700,000 | 14.95 | 15.30 | 14.83 | 15.17 | 00:00:00 | | 2002-06-18 | 47,400,000 | 15.17 | 15.33 | 14.99 | 15.17 | 00:00:00 | | 2002-06-19 | 693,300,000 | 15.00 | 15.20 | 14.83 | 15.03 | 00:00:00 | | 2002-06-20 | 1,044,900,000 | 14.90 | 14.96 | 13.60 | 13.83 | 00:00:00 | | 2002-06-21 | 522,900,000 | 13.90 | 14.10 | 12.39 | 12.83 | 00:00:00 | | 2002-06-24 | 402,600,000 | 13.17 | 13.27 | 12.50 | 13.17 | 00:00:00 | | 2002-06-25 | 360,300,000 | 13.30 | 13.50 | 12.75 | 13.50 | 00:00:00 | | 2002-06-26 | 646,200,000 | 13.47 | 13.83 | 13.23 | 13.67 | 00:00:00 | | 2002-06-27 | 1,119,600,000 | 14.46 | 14.67 | 13.83 | 14.67 | 00:00:00 | | 2002-06-28 | 863,100,000 | 14.83 | 15.06 | 14.50 | 14.73 | 00:00:00 | | 2002-07-01 | 838,800,000 | 15.27 | 15.66 | 15.00 | 15.30 | 00:00:00 | | 2002-07-02 | 549,300,000 | 15.42 | 16.50 | 15.20 | 16.50 | 00:00:00 | | 2002-07-03 | 785,100,000 | 16.33 | 16.40 | 15.55 | 15.93 | 00:00:00 | | 2002-07-04 | 681,600,000 | 16.00 | 16.67 | 16.00 | 16.33 | 00:00:00 | | 2002-07-05 | 321,600,000 | 16.13 | 16.57 | 15.85 | 15.93 | 00:00:00 | | 2002-07-08 | 362,100,000 | 15.99 | 16.13 | 15.79 | 16.00 | 00:00:00 | | 2002-07-09 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2002-07-10 | 518,400,000 | 16.10 | 16.13 | 15.30 | 15.67 | 00:00:00 | | 2002-07-11 | 600,000,000 | 15.23 | 15.50 | 14.93 | 15.23 | 00:00:00 | | 2002-07-12 | 950,700,000 | 15.26 | 15.40 | 14.30 | 14.95 | 00:00:00 | | 2002-07-15 | 628,500,000 | 15.00 | 15.45 | 14.67 | 15.17 | 00:00:00 | | 2002-07-16 | 445,200,000 | 15.17 | 15.74 | 15.17 | 15.63 | 00:00:00 | | 2002-07-17 | 2,147,483,647 | 19.67 | 19.67 | 17.17 | 17.84 | 00:00:00 | | 2002-07-18 | 2,147,483,647 | 17.84 | 19.17 | 17.84 | 18.43 | 00:00:00 | | 2002-07-19 | 1,238,100,000 | 18.43 | 18.53 | 17.60 | 17.67 | 00:00:00 | | 2002-07-22 | 1,274,400,000 | 17.50 | 18.43 | 16.69 | 17.00 | 00:00:00 | | 2002-07-23 | 818,700,000 | 16.03 | 17.27 | 15.67 | 16.11 | 00:00:00 | | 2002-07-24 | 750,000,000 | 15.67 | 15.97 | 14.60 | 15.97 | 00:00:00 | | 2002-07-25 | 639,300,000 | 15.67 | 16.00 | 15.43 | 16.00 | 00:00:00 | | 2002-07-26 | 559,500,000 | 16.03 | 16.03 | 14.40 | 15.00 | 00:00:00 | | 2002-07-29 | 683,400,000 | 14.96 | 15.13 | 14.17 | 14.17 | 00:00:00 | | 2002-07-30 | 755,100,000 | 14.17 | 14.33 | 12.83 | 12.90 | 00:00:00 | | 2002-07-31 | 419,700,000 | 13.37 | 14.66 | 13.37 | 14.17 | 00:00:00 | | 2002-08-01 | 427,500,000 | 14.72 | 14.72 | 13.17 | 13.25 | 00:00:00 | | 2002-08-02 | 645,900,000 | 13.00 | 13.67 | 12.92 | 13.08 | 00:00:00 | | 2002-08-05 | 572,100,000 | 12.07 | 13.12 | 11.91 | 12.00 | 00:00:00 | | 2002-08-06 | 410,100,000 | 12.03 | 12.73 | 11.97 | 12.50 | 00:00:00 | | 2002-08-07 | 997,500,000 | 12.86 | 12.93 | 12.00 | 12.90 | 00:00:00 | | 2002-08-08 | 1,667,100,000 | 13.53 | 14.00 | 13.17 | 14.00 | 00:00:00 | | 2002-08-09 | 922,800,000 | 13.70 | 14.40 | 13.50 | 14.00 | 00:00:00 | | 2002-08-12 | 174,300,000 | 14.00 | 14.00 | 13.50 | 13.60 | 00:00:00 | | 2002-08-13 | 586,800,000 | 13.50 | 13.67 | 12.67 | 12.67 | 00:00:00 | | 2002-08-14 | 981,300,000 | 12.50 | 12.97 | 11.67 | 12.15 | 00:00:00 | | 2002-08-15 | 764,100,000 | 11.85 | 12.37 | 11.57 | 11.57 | 00:00:00 | | 2002-08-16 | 294,000,000 | 12.00 | 12.83 | 12.00 | 12.67 | 00:00:00 | | 2002-08-19 | 317,700,000 | 12.68 | 13.30 | 12.34 | 13.16 | 00:00:00 | | 2002-08-20 | 87,300,000 | 13.17 | 13.30 | 13.00 | 13.13 | 00:00:00 | | 2002-08-21 | 306,000,000 | 13.32 | 13.83 | 13.17 | 13.50 | 00:00:00 | | 2002-08-22 | 592,800,000 | 13.53 | 14.00 | 13.43 | 13.73 | 00:00:00 | | 2002-08-23 | 128,700,000 | 13.80 | 13.87 | 13.60 | 13.87 | 00:00:00 | | 2002-08-26 | 281,700,000 | 14.00 | 14.50 | 14.00 | 14.00 | 00:00:00 | | 2002-08-27 | 309,300,000 | 14.33 | 14.33 | 13.83 | 14.16 | 00:00:00 | | 2002-08-28 | 126,600,000 | 14.17 | 14.17 | 13.73 | 13.73 | 00:00:00 | | 2002-08-29 | 397,800,000 | 13.80 | 14.07 | 13.50 | 13.63 | 00:00:00 | | 2002-08-30 | 1,440,000,000 | 13.83 | 13.92 | 13.33 | 13.50 | 00:00:00 | | 2002-09-02 | 72,300,000 | 13.53 | 13.77 | 13.50 | 13.50 | 00:00:00 | | 2002-09-03 | 282,600,000 | 13.53 | 13.53 | 12.83 | 13.00 | 00:00:00 | | 2002-09-04 | 356,700,000 | 13.00 | 13.00 | 12.68 | 12.93 | 00:00:00 | | 2002-09-05 | 357,900,000 | 12.93 | 12.97 | 12.70 | 12.93 | 00:00:00 | | 2002-09-06 | 243,900,000 | 12.85 | 13.00 | 12.65 | 12.70 | 00:00:00 | | 2002-09-09 | 225,300,000 | 13.00 | 13.00 | 12.67 | 12.85 | 00:00:00 | | 2002-09-10 | 399,900,000 | 13.00 | 13.00 | 12.37 | 12.77 | 00:00:00 | | 2002-09-11 | 172,200,000 | 12.83 | 13.17 | 12.83 | 13.00 | 00:00:00 | | 2002-09-12 | 239,700,000 | 12.93 | 12.93 | 12.52 | 12.61 | 00:00:00 | | 2002-09-13 | 198,600,000 | 12.53 | 12.97 | 12.50 | 12.83 | 00:00:00 | | 2002-09-16 | 279,300,000 | 12.80 | 12.80 | 12.17 | 12.33 | 00:00:00 | | 2002-09-17 | 167,400,000 | 12.34 | 12.60 | 12.27 | 12.27 | 00:00:00 | | 2002-09-18 | 333,600,000 | 11.83 | 12.17 | 11.63 | 11.80 | 00:00:00 | | 2002-09-19 | 571,800,000 | 12.16 | 12.27 | 11.83 | 12.27 | 00:00:00 | | 2002-09-20 | 842,700,000 | 11.40 | 12.28 | 11.00 | 11.78 | 00:00:00 | | 2002-09-23 | 481,500,000 | 10.83 | 11.67 | 10.67 | 10.90 | 00:00:00 | | 2002-09-24 | 321,900,000 | 10.88 | 11.80 | 10.83 | 11.33 | 00:00:00 | | 2002-09-25 | 826,200,000 | 11.50 | 11.83 | 11.33 | 11.77 | 00:00:00 | | 2002-09-26 | 222,600,000 | 12.07 | 12.17 | 11.77 | 11.77 | 00:00:00 | | 2002-09-27 | 285,900,000 | 11.17 | 11.63 | 10.80 | 11.17 | 00:00:00 | | 2002-09-30 | 740,700,000 | 11.33 | 11.33 | 10.00 | 10.12 | 00:00:00 | | 2002-10-01 | 512,700,000 | 10.63 | 10.63 | 10.20 | 10.53 | 00:00:00 | | 2002-10-02 | 488,400,000 | 10.46 | 10.57 | 9.86 | 9.87 | 00:00:00 | | 2002-10-03 | 547,500,000 | 9.87 | 10.63 | 9.73 | 10.53 | 00:00:00 | | 2002-10-04 | 833,100,000 | 11.07 | 11.33 | 10.73 | 11.33 | 00:00:00 | | 2002-10-07 | 88,500,000 | 11.50 | 11.50 | 10.84 | 10.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
