|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 88,500,000 | 11.50 | 11.50 | 10.84 | 10.85 | 00:00:00 | | 2002-10-08 | 528,900,000 | 10.85 | 11.04 | 10.30 | 10.46 | 00:00:00 | | 2002-10-09 | 386,700,000 | 10.33 | 10.56 | 10.19 | 10.34 | 00:00:00 | | 2002-10-10 | 396,900,000 | 10.30 | 11.00 | 10.24 | 10.82 | 00:00:00 | | 2002-10-11 | 204,300,000 | 10.97 | 11.17 | 10.83 | 10.97 | 00:00:00 | | 2002-10-14 | 203,700,000 | 10.73 | 10.78 | 10.21 | 10.53 | 00:00:00 | | 2002-10-15 | 176,700,000 | 10.45 | 10.72 | 10.40 | 10.40 | 00:00:00 | | 2002-10-16 | 1,220,100,000 | 10.03 | 10.41 | 10.00 | 10.10 | 00:00:00 | | 2002-10-17 | 335,700,000 | 10.60 | 11.33 | 10.42 | 11.30 | 00:00:00 | | 2002-10-18 | 802,500,000 | 11.33 | 11.46 | 11.16 | 11.37 | 00:00:00 | | 2002-10-21 | 652,500,000 | 11.73 | 11.77 | 11.30 | 11.77 | 00:00:00 | | 2002-10-22 | 1,152,900,000 | 11.77 | 12.60 | 11.45 | 12.55 | 00:00:00 | | 2002-10-23 | 837,900,000 | 12.83 | 13.53 | 12.53 | 13.53 | 00:00:00 | | 2002-10-24 | 495,900,000 | 13.60 | 13.97 | 13.17 | 13.60 | 00:00:00 | | 2002-10-25 | 456,000,000 | 13.60 | 13.60 | 13.07 | 13.07 | 00:00:00 | | 2002-10-28 | 129,900,000 | 13.13 | 13.33 | 12.67 | 12.93 | 00:00:00 | | 2002-10-29 | 392,400,000 | 12.87 | 13.33 | 12.67 | 12.67 | 00:00:00 | | 2002-10-30 | 398,700,000 | 13.00 | 13.10 | 12.87 | 12.97 | 00:00:00 | | 2002-10-31 | 505,200,000 | 13.01 | 13.05 | 12.33 | 12.34 | 00:00:00 | | 2002-11-01 | 1,460,400,000 | 12.39 | 12.57 | 12.17 | 12.51 | 00:00:00 | | 2002-11-04 | 318,000,000 | 12.87 | 13.00 | 12.50 | 12.73 | 00:00:00 | | 2002-11-05 | 371,400,000 | 12.83 | 12.97 | 12.63 | 12.90 | 00:00:00 | | 2002-11-06 | 156,000,000 | 12.77 | 12.90 | 12.50 | 12.90 | 00:00:00 | | 2002-11-07 | 676,800,000 | 12.83 | 13.46 | 12.83 | 13.38 | 00:00:00 | | 2002-11-08 | 578,400,000 | 13.46 | 13.90 | 12.83 | 13.55 | 00:00:00 | | 2002-11-11 | 243,600,000 | 13.55 | 13.55 | 13.17 | 13.27 | 00:00:00 | | 2002-11-12 | 176,100,000 | 12.92 | 13.20 | 12.83 | 12.93 | 00:00:00 | | 2002-11-13 | 1,983,600,000 | 12.50 | 13.83 | 12.17 | 13.83 | 00:00:00 | | 2002-11-14 | 1,454,700,000 | 13.63 | 14.87 | 13.63 | 14.73 | 00:00:00 | | 2002-11-15 | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 00:00:00 | | 2002-11-18 | 804,600,000 | 14.67 | 15.10 | 14.67 | 15.00 | 00:00:00 | | 2002-11-19 | 396,600,000 | 14.83 | 15.33 | 14.83 | 15.33 | 00:00:00 | | 2002-11-20 | 239,700,000 | 15.40 | 15.47 | 14.87 | 15.17 | 00:00:00 | | 2002-11-21 | 311,100,000 | 15.33 | 15.84 | 15.33 | 15.73 | 00:00:00 | | 2002-11-22 | 234,300,000 | 15.37 | 15.47 | 15.17 | 15.33 | 00:00:00 | | 2002-11-25 | 1,439,100,000 | 15.21 | 15.33 | 14.73 | 14.84 | 00:00:00 | | 2002-11-26 | 1,448,100,000 | 14.93 | 15.10 | 14.83 | 15.10 | 00:00:00 | | 2002-11-27 | 417,000,000 | 15.08 | 15.50 | 14.83 | 15.00 | 00:00:00 | | 2002-11-28 | 210,600,000 | 14.87 | 15.58 | 14.87 | 15.58 | 00:00:00 | | 2002-11-29 | 858,300,000 | 15.55 | 16.20 | 15.55 | 16.17 | 00:00:00 | | 2002-12-02 | 851,100,000 | 16.12 | 16.47 | 16.00 | 16.00 | 00:00:00 | | 2002-12-03 | 321,000,000 | 16.00 | 16.27 | 15.70 | 16.27 | 00:00:00 | | 2002-12-04 | 973,800,000 | 16.27 | 16.50 | 15.75 | 16.47 | 00:00:00 | | 2002-12-05 | 640,500,000 | 16.50 | 16.80 | 16.00 | 16.73 | 00:00:00 | | 2002-12-06 | 106,500,000 | 16.60 | 16.83 | 16.50 | 16.82 | 00:00:00 | | 2002-12-09 | 267,300,000 | 16.82 | 16.82 | 16.54 | 16.62 | 00:00:00 | | 2002-12-10 | 542,100,000 | 16.72 | 16.74 | 16.51 | 16.58 | 00:00:00 | | 2002-12-11 | 583,200,000 | 16.83 | 16.83 | 16.63 | 16.80 | 00:00:00 | | 2002-12-12 | 282,000,000 | 16.80 | 17.00 | 16.80 | 16.93 | 00:00:00 | | 2002-12-13 | 862,800,000 | 17.05 | 17.17 | 16.73 | 17.17 | 00:00:00 | | 2002-12-16 | 246,900,000 | 17.50 | 17.57 | 17.17 | 17.52 | 00:00:00 | | 2002-12-17 | 509,700,000 | 17.67 | 17.83 | 17.00 | 17.00 | 00:00:00 | | 2002-12-18 | 841,500,000 | 17.26 | 17.26 | 16.62 | 16.73 | 00:00:00 | | 2002-12-19 | 1,122,300,000 | 16.27 | 17.52 | 16.25 | 16.63 | 00:00:00 | | 2002-12-20 | 522,300,000 | 16.83 | 17.13 | 16.54 | 16.67 | 00:00:00 | | 2002-12-23 | 342,000,000 | 16.80 | 16.80 | 16.08 | 16.11 | 00:00:00 | | 2002-12-24 | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 00:00:00 | | 2002-12-25 | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 00:00:00 | | 2002-12-26 | 128,700,000 | 16.17 | 16.60 | 16.00 | 16.60 | 00:00:00 | | 2002-12-27 | 273,300,000 | 16.37 | 16.83 | 16.37 | 16.67 | 00:00:00 | | 2002-12-30 | 150,000,000 | 17.28 | 17.30 | 16.67 | 17.05 | 00:00:00 | | 2002-12-31 | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 00:00:00 | | 2003-01-01 | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 00:00:00 | | 2003-01-02 | 171,900,000 | 17.00 | 17.33 | 17.00 | 17.30 | 00:00:00 | | 2003-01-03 | 221,400,000 | 17.43 | 17.57 | 16.90 | 16.93 | 00:00:00 | | 2003-01-06 | 361,800,000 | 17.49 | 17.49 | 16.83 | 17.07 | 00:00:00 | | 2003-01-07 | 560,400,000 | 17.07 | 17.73 | 17.07 | 17.18 | 00:00:00 | | 2003-01-08 | 219,600,000 | 17.00 | 17.60 | 17.00 | 17.40 | 00:00:00 | | 2003-01-09 | 1,628,100,000 | 17.93 | 18.23 | 17.63 | 18.05 | 00:00:00 | | 2003-01-10 | 772,500,000 | 18.50 | 18.90 | 18.23 | 18.58 | 00:00:00 | | 2003-01-13 | 672,300,000 | 18.00 | 18.83 | 17.82 | 17.97 | 00:00:00 | | 2003-01-14 | 507,000,000 | 18.00 | 18.33 | 17.50 | 17.83 | 00:00:00 | | 2003-01-15 | 251,100,000 | 17.54 | 17.83 | 17.54 | 17.80 | 00:00:00 | | 2003-01-16 | 451,800,000 | 18.00 | 18.00 | 17.50 | 17.67 | 00:00:00 | | 2003-01-17 | 276,600,000 | 17.53 | 17.57 | 17.20 | 17.57 | 00:00:00 | | 2003-01-20 | 109,200,000 | 17.53 | 17.77 | 17.27 | 17.77 | 00:00:00 | | 2003-01-21 | 591,600,000 | 17.50 | 18.60 | 17.50 | 18.33 | 00:00:00 | | 2003-01-22 | 351,600,000 | 17.84 | 18.52 | 17.84 | 18.27 | 00:00:00 | | 2003-01-23 | 463,200,000 | 18.63 | 18.63 | 17.98 | 18.07 | 00:00:00 | | 2003-01-24 | 563,100,000 | 17.87 | 18.33 | 17.82 | 17.83 | 00:00:00 | | 2003-01-27 | 1,333,500,000 | 17.66 | 17.87 | 17.44 | 17.80 | 00:00:00 | | 2003-01-28 | 330,900,000 | 17.67 | 18.51 | 17.67 | 18.33 | 00:00:00 | | 2003-01-29 | 276,900,000 | 18.65 | 18.66 | 18.00 | 18.50 | 00:00:00 | | 2003-01-30 | 111,000,000 | 18.65 | 18.65 | 17.85 | 18.50 | 00:00:00 | | 2003-01-31 | 529,800,000 | 18.33 | 19.43 | 18.33 | 19.25 | 00:00:00 | | 2003-02-03 | 438,300,000 | 19.33 | 19.67 | 19.33 | 19.55 | 00:00:00 | | 2003-02-04 | 411,000,000 | 19.07 | 19.55 | 19.07 | 19.33 | 00:00:00 | | 2003-02-05 | 492,000,000 | 20.07 | 20.57 | 19.33 | 20.44 | 00:00:00 | | 2003-02-06 | 637,800,000 | 20.25 | 20.73 | 19.84 | 20.67 | 00:00:00 | | 2003-02-07 | 487,500,000 | 20.44 | 20.67 | 20.23 | 20.33 | 00:00:00 | | 2003-02-10 | 712,500,000 | 20.00 | 20.76 | 20.00 | 20.70 | 00:00:00 | | 2003-02-11 | 873,000,000 | 21.37 | 22.00 | 20.76 | 21.60 | 00:00:00 | | 2003-02-12 | 698,700,000 | 21.53 | 22.13 | 21.27 | 21.27 | 00:00:00 | | 2003-02-13 | 542,700,000 | 21.27 | 21.27 | 20.13 | 20.22 | 00:00:00 | | 2003-02-14 | 318,000,000 | 20.22 | 20.22 | 19.67 | 19.96 | 00:00:00 | | 2003-02-17 | 218,700,000 | 20.00 | 20.77 | 20.00 | 20.67 | 00:00:00 | | 2003-02-18 | 366,600,000 | 21.16 | 21.54 | 21.03 | 21.33 | 00:00:00 | | 2003-02-19 | 1,420,500,000 | 21.24 | 21.67 | 21.08 | 21.37 | 00:00:00 | | 2003-02-20 | 1,080,000,000 | 21.93 | 22.19 | 21.41 | 21.83 | 00:00:00 | | 2003-02-21 | 1,517,700,000 | 21.50 | 21.50 | 19.71 | 19.93 | 00:00:00 | | 2003-02-24 | 1,233,600,000 | 20.13 | 20.16 | 19.00 | 19.83 | 00:00:00 | | 2003-02-25 | 916,500,000 | 19.80 | 20.00 | 19.53 | 19.97 | 00:00:00 | | 2003-02-26 | 798,900,000 | 20.00 | 20.87 | 20.00 | 20.70 | 00:00:00 | | 2003-02-27 | 766,500,000 | 20.80 | 21.17 | 20.79 | 21.10 | 00:00:00 | | 2003-02-28 | 757,200,000 | 21.10 | 21.10 | 20.43 | 20.67 | 00:00:00 | | 2003-03-03 | 0 | 20.67 | 20.67 | 20.67 | 20.67 | 00:00:00 | | 2003-03-04 | 0 | 20.67 | 20.67 | 20.67 | 20.67 | 00:00:00 | | 2003-03-05 | 416,100,000 | 20.00 | 20.13 | 19.67 | 19.90 | 00:00:00 | | 2003-03-06 | 558,300,000 | 20.50 | 20.50 | 19.50 | 19.87 | 00:00:00 | | 2003-03-07 | 731,100,000 | 19.66 | 19.82 | 19.43 | 19.63 | 00:00:00 | | 2003-03-10 | 786,900,000 | 19.16 | 19.44 | 18.96 | 19.18 | 00:00:00 | | 2003-03-11 | 238,800,000 | 19.17 | 19.79 | 19.00 | 19.67 | 00:00:00 | | 2003-03-12 | 421,800,000 | 19.67 | 19.94 | 19.50 | 19.67 | 00:00:00 | | 2003-03-13 | 1,163,700,000 | 19.90 | 20.00 | 19.20 | 19.27 | 00:00:00 | | 2003-03-14 | 480,900,000 | 19.33 | 19.66 | 19.08 | 19.50 | 00:00:00 | | 2003-03-17 | 682,200,000 | 19.02 | 19.67 | 19.02 | 19.66 | 00:00:00 | | 2003-03-18 | 358,200,000 | 19.83 | 20.00 | 19.67 | 19.95 | 00:00:00 | | 2003-03-19 | 605,700,000 | 20.00 | 20.17 | 19.80 | 20.13 | 00:00:00 | | 2003-03-20 | 1,253,700,000 | 20.00 | 20.93 | 20.00 | 20.70 | 00:00:00 | | 2003-03-21 | 658,500,000 | 20.73 | 21.70 | 20.73 | 21.45 | 00:00:00 | | 2003-03-24 | 585,300,000 | 21.17 | 21.29 | 20.34 | 20.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
