|
 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 | | 2003-03-24 | 585,300,000 | 21.17 | 21.29 | 20.34 | 20.73 | 00:00:00 | | 2003-03-25 | 994,500,000 | 20.83 | 21.70 | 20.47 | 21.67 | 00:00:00 | | 2003-03-26 | 783,600,000 | 22.00 | 22.43 | 21.37 | 21.65 | 00:00:00 | | 2003-03-27 | 1,210,200,000 | 21.43 | 21.87 | 20.97 | 21.63 | 00:00:00 | | 2003-03-28 | 693,000,000 | 21.85 | 22.38 | 21.02 | 22.31 | 00:00:00 | | 2003-03-31 | 1,256,100,000 | 21.67 | 22.73 | 21.37 | 21.67 | 00:00:00 | | 2003-04-01 | 2,147,483,647 | 21.77 | 21.77 | 20.77 | 21.23 | 00:00:00 | | 2003-04-02 | 2,004,300,000 | 21.40 | 21.83 | 20.11 | 21.73 | 00:00:00 | | 2003-04-03 | 625,500,000 | 21.53 | 21.67 | 21.17 | 21.67 | 00:00:00 | | 2003-04-04 | 2,147,483,647 | 21.67 | 21.73 | 20.93 | 21.11 | 00:00:00 | | 2003-04-07 | 2,052,600,000 | 21.23 | 21.67 | 20.57 | 20.67 | 00:00:00 | | 2003-04-08 | 1,204,200,000 | 20.70 | 21.28 | 20.40 | 21.17 | 00:00:00 | | 2003-04-09 | 948,300,000 | 20.81 | 22.00 | 20.81 | 21.67 | 00:00:00 | | 2003-04-10 | 2,147,483,647 | 21.67 | 22.43 | 21.55 | 22.17 | 00:00:00 | | 2003-04-11 | 691,500,000 | 22.53 | 22.67 | 22.17 | 22.47 | 00:00:00 | | 2003-04-14 | 347,400,000 | 22.59 | 22.67 | 22.17 | 22.60 | 00:00:00 | | 2003-04-15 | 498,600,000 | 22.63 | 22.63 | 22.07 | 22.27 | 00:00:00 | | 2003-04-16 | 926,100,000 | 22.33 | 22.40 | 21.60 | 22.17 | 00:00:00 | | 2003-04-17 | 665,400,000 | 22.00 | 22.33 | 21.73 | 22.16 | 00:00:00 | | 2003-04-18 | 0 | 22.16 | 22.16 | 22.16 | 22.16 | 00:00:00 | | 2003-04-21 | 0 | 22.16 | 22.16 | 22.16 | 22.16 | 00:00:00 | | 2003-04-22 | 712,500,000 | 22.17 | 22.17 | 21.64 | 21.83 | 00:00:00 | | 2003-04-23 | 1,747,200,000 | 21.83 | 22.00 | 21.52 | 22.00 | 00:00:00 | | 2003-04-24 | 1,456,500,000 | 21.96 | 22.26 | 21.80 | 22.17 | 00:00:00 | | 2003-04-25 | 2,147,483,647 | 22.33 | 22.33 | 21.76 | 22.33 | 00:00:00 | | 2003-04-28 | 436,200,000 | 22.17 | 22.67 | 21.96 | 22.67 | 00:00:00 | | 2003-04-29 | 1,141,500,000 | 22.84 | 23.00 | 22.67 | 23.00 | 00:00:00 | | 2003-04-30 | 687,000,000 | 19.50 | 19.50 | 19.00 | 19.23 | 00:00:00 | | 2003-05-01 | 0 | 19.23 | 19.23 | 19.23 | 19.23 | 00:00:00 | | 2003-05-02 | 735,600,000 | 19.23 | 19.73 | 19.23 | 19.67 | 00:00:00 | | 2003-05-05 | 845,400,000 | 19.67 | 19.96 | 19.57 | 19.90 | 00:00:00 | | 2003-05-06 | 653,400,000 | 20.00 | 20.00 | 19.66 | 19.80 | 00:00:00 | | 2003-05-07 | 1,351,500,000 | 19.77 | 20.67 | 19.77 | 20.63 | 00:00:00 | | 2003-05-08 | 696,900,000 | 20.65 | 20.75 | 20.44 | 20.57 | 00:00:00 | | 2003-05-09 | 1,169,100,000 | 20.67 | 20.67 | 19.77 | 20.17 | 00:00:00 | | 2003-05-12 | 972,300,000 | 20.30 | 20.30 | 19.70 | 19.84 | 00:00:00 | | 2003-05-13 | 654,000,000 | 19.84 | 20.00 | 19.42 | 19.67 | 00:00:00 | | 2003-05-14 | 644,700,000 | 19.67 | 19.67 | 19.22 | 19.47 | 00:00:00 | | 2003-05-15 | 1,424,700,000 | 19.33 | 19.35 | 18.63 | 18.77 | 00:00:00 | | 2003-05-16 | 941,100,000 | 18.90 | 18.92 | 18.07 | 18.83 | 00:00:00 | | 2003-05-19 | 333,600,000 | 18.50 | 18.66 | 18.14 | 18.66 | 00:00:00 | | 2003-05-20 | 811,200,000 | 18.50 | 19.17 | 18.24 | 19.17 | 00:00:00 | | 2003-05-21 | 713,700,000 | 19.07 | 19.60 | 18.93 | 19.60 | 00:00:00 | | 2003-05-22 | 643,500,000 | 19.37 | 19.53 | 19.20 | 19.40 | 00:00:00 | | 2003-05-23 | 447,900,000 | 19.24 | 19.40 | 18.77 | 19.00 | 00:00:00 | | 2003-05-26 | 893,700,000 | 18.83 | 19.00 | 18.67 | 18.70 | 00:00:00 | | 2003-05-27 | 749,700,000 | 18.77 | 19.10 | 18.34 | 19.10 | 00:00:00 | | 2003-05-28 | 980,400,000 | 19.41 | 19.41 | 19.01 | 19.07 | 00:00:00 | | 2003-05-29 | 1,024,800,000 | 18.77 | 19.26 | 18.77 | 19.00 | 00:00:00 | | 2003-05-30 | 979,200,000 | 19.03 | 19.07 | 18.70 | 19.07 | 00:00:00 | | 2003-06-02 | 717,000,000 | 19.03 | 19.06 | 18.48 | 18.67 | 00:00:00 | | 2003-06-03 | 957,900,000 | 18.80 | 19.00 | 18.53 | 19.00 | 00:00:00 | | 2003-06-04 | 1,351,800,000 | 19.13 | 19.90 | 19.13 | 19.77 | 00:00:00 | | 2003-06-05 | 1,189,200,000 | 19.67 | 20.70 | 19.47 | 20.66 | 00:00:00 | | 2003-06-06 | 432,900,000 | 20.60 | 20.87 | 20.17 | 20.40 | 00:00:00 | | 2003-06-09 | 1,027,500,000 | 20.33 | 20.93 | 20.07 | 20.86 | 00:00:00 | | 2003-06-10 | 917,700,000 | 20.83 | 20.93 | 20.60 | 20.67 | 00:00:00 | | 2003-06-11 | 648,000,000 | 20.32 | 20.83 | 20.24 | 20.33 | 00:00:00 | | 2003-06-12 | 678,900,000 | 20.63 | 20.95 | 20.20 | 20.67 | 00:00:00 | | 2003-06-13 | 894,600,000 | 20.83 | 21.67 | 20.83 | 21.47 | 00:00:00 | | 2003-06-16 | 692,100,000 | 21.38 | 22.30 | 21.17 | 22.30 | 00:00:00 | | 2003-06-17 | 885,000,000 | 22.33 | 22.66 | 22.10 | 22.66 | 00:00:00 | | 2003-06-18 | 845,700,000 | 22.60 | 22.83 | 21.69 | 22.33 | 00:00:00 | | 2003-06-19 | 0 | 22.33 | 22.33 | 22.33 | 22.33 | 00:00:00 | | 2003-06-20 | 359,400,000 | 22.00 | 22.63 | 21.68 | 22.17 | 00:00:00 | | 2003-06-23 | 545,100,000 | 22.50 | 22.67 | 21.50 | 22.00 | 00:00:00 | | 2003-06-24 | 359,700,000 | 22.00 | 22.30 | 21.38 | 21.47 | 00:00:00 | | 2003-06-25 | 662,700,000 | 21.38 | 22.13 | 21.27 | 21.83 | 00:00:00 | | 2003-06-26 | 495,300,000 | 21.83 | 22.77 | 21.67 | 22.60 | 00:00:00 | | 2003-06-27 | 837,300,000 | 22.56 | 23.83 | 22.56 | 23.50 | 00:00:00 | | 2003-06-30 | 603,300,000 | 23.79 | 23.79 | 23.26 | 23.26 | 00:00:00 | | 2003-07-01 | 331,800,000 | 23.40 | 23.40 | 22.88 | 23.06 | 00:00:00 | | 2003-07-02 | 293,100,000 | 22.84 | 23.17 | 22.70 | 23.10 | 00:00:00 | | 2003-07-03 | 346,500,000 | 23.17 | 23.17 | 22.83 | 22.83 | 00:00:00 | | 2003-07-04 | 115,200,000 | 22.80 | 23.37 | 22.80 | 23.33 | 00:00:00 | | 2003-07-07 | 563,700,000 | 23.33 | 23.67 | 23.17 | 23.60 | 00:00:00 | | 2003-07-08 | 822,900,000 | 23.59 | 24.33 | 23.40 | 24.33 | 00:00:00 | | 2003-07-09 | 0 | 24.33 | 24.33 | 24.33 | 24.33 | 00:00:00 | | 2003-07-10 | 540,600,000 | 24.00 | 24.74 | 23.35 | 24.67 | 00:00:00 | | 2003-07-11 | 621,000,000 | 24.00 | 25.00 | 24.00 | 24.23 | 00:00:00 | | 2003-07-14 | 351,000,000 | 24.01 | 24.43 | 24.01 | 24.16 | 00:00:00 | | 2003-07-15 | 477,600,000 | 24.01 | 24.17 | 23.51 | 23.83 | 00:00:00 | | 2003-07-16 | 288,600,000 | 23.78 | 23.78 | 23.18 | 23.40 | 00:00:00 | | 2003-07-17 | 626,100,000 | 23.26 | 24.00 | 23.26 | 23.83 | 00:00:00 | | 2003-07-18 | 321,000,000 | 24.00 | 24.10 | 23.51 | 24.10 | 00:00:00 | | 2003-07-21 | 593,400,000 | 24.07 | 24.93 | 23.81 | 24.70 | 00:00:00 | | 2003-07-22 | 285,600,000 | 24.83 | 25.13 | 24.74 | 25.00 | 00:00:00 | | 2003-07-23 | 508,800,000 | 25.12 | 25.37 | 24.56 | 24.58 | 00:00:00 | | 2003-07-24 | 433,200,000 | 24.96 | 25.26 | 24.60 | 25.00 | 00:00:00 | | 2003-07-25 | 617,700,000 | 25.17 | 25.50 | 25.00 | 25.33 | 00:00:00 | | 2003-07-28 | 614,400,000 | 25.33 | 25.80 | 25.17 | 25.67 | 00:00:00 | | 2003-07-29 | 793,500,000 | 25.67 | 26.25 | 25.54 | 26.07 | 00:00:00 | | 2003-07-30 | 248,100,000 | 25.85 | 26.16 | 25.57 | 25.99 | 00:00:00 | | 2003-07-31 | 608,100,000 | 26.00 | 27.00 | 26.00 | 27.00 | 00:00:00 | | 2003-08-01 | 590,700,000 | 27.01 | 27.07 | 26.58 | 26.83 | 00:00:00 | | 2003-08-04 | 2,147,483,647 | 266.67 | 266.67 | 25.70 | 25.83 | 00:00:00 | | 2003-08-05 | 1,812,000,000 | 26.01 | 26.01 | 25.60 | 26.00 | 00:00:00 | | 2003-08-06 | 639,600,000 | 26.10 | 26.33 | 25.33 | 25.66 | 00:00:00 | | 2003-08-07 | 541,500,000 | 25.60 | 26.97 | 25.60 | 26.96 | 00:00:00 | | 2003-08-08 | 317,100,000 | 27.00 | 27.07 | 26.60 | 26.60 | 00:00:00 | | 2003-08-11 | 476,400,000 | 26.67 | 27.83 | 26.63 | 27.83 | 00:00:00 | | 2003-08-12 | 541,800,000 | 27.83 | 28.73 | 27.83 | 28.17 | 00:00:00 | | 2003-08-13 | 1,146,600,000 | 28.17 | 29.33 | 28.17 | 29.12 | 00:00:00 | | 2003-08-14 | 418,200,000 | 29.17 | 29.17 | 28.10 | 28.67 | 00:00:00 | | 2003-08-15 | 347,700,000 | 28.53 | 29.43 | 28.11 | 29.43 | 00:00:00 | | 2003-08-18 | 288,000,000 | 29.43 | 29.82 | 28.73 | 29.15 | 00:00:00 | | 2003-08-19 | 330,300,000 | 29.33 | 29.66 | 28.87 | 28.93 | 00:00:00 | | 2003-08-20 | 866,400,000 | 28.88 | 29.83 | 28.83 | 29.67 | 00:00:00 | | 2003-08-21 | 889,200,000 | 30.00 | 31.59 | 29.35 | 31.50 | 00:00:00 | | 2003-08-22 | 620,100,000 | 31.45 | 32.00 | 31.17 | 31.89 | 00:00:00 | | 2003-08-25 | 449,400,000 | 32.79 | 33.00 | 32.20 | 32.50 | 00:00:00 | | 2003-08-26 | 468,300,000 | 32.50 | 33.65 | 32.33 | 33.17 | 00:00:00 | | 2003-08-27 | 754,500,000 | 33.33 | 33.33 | 31.50 | 32.03 | 00:00:00 | | 2003-08-28 | 873,600,000 | 32.17 | 32.17 | 30.80 | 32.00 | 00:00:00 | | 2003-08-29 | 1,152,000,000 | 31.33 | 33.30 | 31.02 | 33.17 | 00:00:00 | | 2003-09-01 | 186,900,000 | 33.17 | 33.17 | 32.12 | 33.17 | 00:00:00 | | 2003-09-02 | 566,100,000 | 32.88 | 33.30 | 32.67 | 33.00 | 00:00:00 | | 2003-09-03 | 905,400,000 | 33.00 | 34.69 | 33.00 | 34.50 | 00:00:00 | | 2003-09-04 | 558,600,000 | 34.66 | 35.67 | 33.67 | 34.55 | 00:00:00 | | 2003-09-05 | 471,300,000 | 34.32 | 34.67 | 33.83 | 34.33 | 00:00:00 | | 2003-09-08 | 559,500,000 | 34.33 | 35.00 | 33.00 | 33.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
