|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 559,500,000 | 34.33 | 35.00 | 33.00 | 33.58 | 00:00:00 | | 2003-09-09 | 747,300,000 | 33.42 | 33.42 | 31.79 | 31.83 | 00:00:00 | | 2003-09-10 | 1,177,200,000 | 31.84 | 32.33 | 31.57 | 31.67 | 00:00:00 | | 2003-09-11 | 551,400,000 | 31.68 | 32.80 | 31.68 | 32.73 | 00:00:00 | | 2003-09-12 | 434,700,000 | 32.96 | 34.64 | 32.69 | 34.27 | 00:00:00 | | 2003-09-15 | 378,600,000 | 34.27 | 34.27 | 32.84 | 32.84 | 00:00:00 | | 2003-09-16 | 225,600,000 | 33.00 | 33.23 | 32.91 | 33.17 | 00:00:00 | | 2003-09-17 | 407,100,000 | 33.01 | 34.17 | 33.01 | 34.05 | 00:00:00 | | 2003-09-18 | 476,100,000 | 34.07 | 35.63 | 33.52 | 35.33 | 00:00:00 | | 2003-09-19 | 246,600,000 | 35.33 | 35.33 | 34.68 | 34.73 | 00:00:00 | | 2003-09-22 | 215,700,000 | 34.53 | 34.53 | 33.50 | 34.33 | 00:00:00 | | 2003-09-23 | 282,000,000 | 33.88 | 34.33 | 33.84 | 33.90 | 00:00:00 | | 2003-09-24 | 275,100,000 | 33.93 | 34.20 | 32.87 | 32.87 | 00:00:00 | | 2003-09-25 | 465,600,000 | 33.27 | 33.27 | 31.60 | 31.98 | 00:00:00 | | 2003-09-26 | 507,300,000 | 31.83 | 32.83 | 31.83 | 32.24 | 00:00:00 | | 2003-09-29 | 441,900,000 | 32.24 | 33.67 | 32.24 | 33.53 | 00:00:00 | | 2003-09-30 | 623,100,000 | 33.67 | 35.13 | 33.67 | 34.40 | 00:00:00 | | 2003-10-01 | 392,700,000 | 34.54 | 35.96 | 34.54 | 35.49 | 00:00:00 | | 2003-10-02 | 409,500,000 | 35.80 | 36.96 | 35.15 | 36.17 | 00:00:00 | | 2003-10-03 | 641,700,000 | 36.63 | 37.37 | 36.33 | 37.34 | 00:00:00 | | 2003-10-06 | 356,400,000 | 37.50 | 39.00 | 36.71 | 38.57 | 00:00:00 | | 2003-10-07 | 561,000,000 | 38.50 | 40.33 | 38.17 | 39.67 | 00:00:00 | | 2003-10-08 | 1,006,500,000 | 39.83 | 42.33 | 39.83 | 39.83 | 00:00:00 | | 2003-10-09 | 742,800,000 | 40.00 | 40.00 | 37.83 | 38.67 | 00:00:00 | | 2003-10-10 | 268,800,000 | 39.00 | 39.00 | 37.87 | 38.07 | 00:00:00 | | 2003-10-13 | 503,100,000 | 38.17 | 38.83 | 37.87 | 38.80 | 00:00:00 | | 2003-10-14 | 835,200,000 | 38.83 | 39.03 | 38.50 | 38.70 | 00:00:00 | | 2003-10-15 | 547,200,000 | 38.83 | 38.97 | 38.34 | 38.45 | 00:00:00 | | 2003-10-16 | 539,400,000 | 39.98 | 39.98 | 38.47 | 39.17 | 00:00:00 | | 2003-10-17 | 285,000,000 | 39.00 | 40.33 | 38.88 | 39.83 | 00:00:00 | | 2003-10-20 | 380,700,000 | 40.00 | 40.16 | 39.44 | 40.08 | 00:00:00 | | 2003-10-21 | 552,300,000 | 40.16 | 41.33 | 39.57 | 39.65 | 00:00:00 | | 2003-10-22 | 484,800,000 | 39.80 | 39.83 | 39.04 | 39.83 | 00:00:00 | | 2003-10-23 | 410,700,000 | 38.98 | 38.98 | 38.17 | 38.50 | 00:00:00 | | 2003-10-24 | 348,600,000 | 38.38 | 38.50 | 37.79 | 38.43 | 00:00:00 | | 2003-10-27 | 320,700,000 | 38.48 | 38.73 | 38.17 | 38.50 | 00:00:00 | | 2003-10-28 | 206,100,000 | 38.42 | 39.33 | 38.01 | 39.17 | 00:00:00 | | 2003-10-29 | 428,700,000 | 39.48 | 39.48 | 38.21 | 38.33 | 00:00:00 | | 2003-10-30 | 435,000,000 | 38.22 | 39.43 | 38.22 | 39.42 | 00:00:00 | | 2003-10-31 | 219,000,000 | 39.17 | 39.60 | 38.76 | 39.33 | 00:00:00 | | 2003-11-03 | 383,400,000 | 39.33 | 40.30 | 39.16 | 40.27 | 00:00:00 | | 2003-11-04 | 364,200,000 | 40.18 | 40.95 | 40.17 | 40.83 | 00:00:00 | | 2003-11-05 | 399,000,000 | 40.83 | 40.83 | 39.17 | 39.34 | 00:00:00 | | 2003-11-06 | 468,900,000 | 39.43 | 39.43 | 38.65 | 38.66 | 00:00:00 | | 2003-11-07 | 573,900,000 | 38.84 | 39.35 | 38.03 | 38.20 | 00:00:00 | | 2003-11-10 | 346,800,000 | 38.50 | 38.50 | 37.23 | 37.63 | 00:00:00 | | 2003-11-11 | 332,700,000 | 37.87 | 39.60 | 37.50 | 38.83 | 00:00:00 | | 2003-11-12 | 428,100,000 | 38.68 | 40.06 | 38.68 | 39.77 | 00:00:00 | | 2003-11-13 | 780,900,000 | 40.00 | 41.66 | 40.00 | 41.17 | 00:00:00 | | 2003-11-14 | 459,300,000 | 41.33 | 43.00 | 40.87 | 42.99 | 00:00:00 | | 2003-11-17 | 265,500,000 | 42.14 | 42.77 | 41.67 | 41.79 | 00:00:00 | | 2003-11-18 | 393,900,000 | 41.84 | 42.83 | 40.90 | 41.02 | 00:00:00 | | 2003-11-19 | 780,300,000 | 41.44 | 41.44 | 39.72 | 40.30 | 00:00:00 | | 2003-11-20 | 467,100,000 | 41.00 | 41.33 | 40.43 | 40.62 | 00:00:00 | | 2003-11-21 | 386,400,000 | 40.62 | 41.01 | 40.05 | 40.43 | 00:00:00 | | 2003-11-24 | 422,100,000 | 40.67 | 40.83 | 39.83 | 40.13 | 00:00:00 | | 2003-11-25 | 446,400,000 | 40.83 | 41.57 | 40.34 | 41.47 | 00:00:00 | | 2003-11-26 | 276,600,000 | 41.60 | 41.84 | 41.17 | 41.21 | 00:00:00 | | 2003-11-27 | 415,500,000 | 41.33 | 42.67 | 41.33 | 42.67 | 00:00:00 | | 2003-11-28 | 455,400,000 | 42.60 | 44.67 | 42.51 | 44.67 | 00:00:00 | | 2003-12-01 | 389,700,000 | 44.66 | 45.65 | 44.66 | 45.17 | 00:00:00 | | 2003-12-02 | 445,800,000 | 45.17 | 45.93 | 44.88 | 45.67 | 00:00:00 | | 2003-12-03 | 376,200,000 | 45.67 | 45.67 | 44.01 | 44.30 | 00:00:00 | | 2003-12-04 | 982,200,000 | 44.17 | 44.67 | 42.40 | 43.01 | 00:00:00 | | 2003-12-05 | 441,900,000 | 44.16 | 44.93 | 43.27 | 44.50 | 00:00:00 | | 2003-12-08 | 651,600,000 | 44.50 | 47.10 | 44.50 | 46.57 | 00:00:00 | | 2003-12-09 | 425,400,000 | 47.00 | 47.37 | 46.67 | 47.33 | 00:00:00 | | 2003-12-10 | 469,500,000 | 47.55 | 48.28 | 46.01 | 46.20 | 00:00:00 | | 2003-12-11 | 295,800,000 | 46.17 | 46.66 | 46.00 | 46.50 | 00:00:00 | | 2003-12-12 | 357,900,000 | 46.67 | 47.00 | 45.77 | 46.17 | 00:00:00 | | 2003-12-15 | 378,600,000 | 46.67 | 47.13 | 45.03 | 45.30 | 00:00:00 | | 2003-12-16 | 414,000,000 | 45.23 | 46.00 | 44.37 | 45.53 | 00:00:00 | | 2003-12-17 | 529,800,000 | 45.67 | 46.07 | 45.00 | 45.33 | 00:00:00 | | 2003-12-18 | 527,700,000 | 45.33 | 46.03 | 44.50 | 46.03 | 00:00:00 | | 2003-12-19 | 1,927,200,000 | 46.04 | 47.33 | 46.04 | 46.90 | 00:00:00 | | 2003-12-22 | 1,019,400,000 | 46.93 | 49.17 | 46.87 | 48.83 | 00:00:00 | | 2003-12-23 | 955,500,000 | 49.00 | 50.83 | 47.67 | 48.43 | 00:00:00 | | 2003-12-24 | 0 | 48.43 | 48.43 | 48.43 | 48.43 | 00:00:00 | | 2003-12-25 | 0 | 48.43 | 48.43 | 48.43 | 48.43 | 00:00:00 | | 2003-12-26 | 2,147,483,647 | 48.44 | 50.17 | 48.43 | 49.90 | 00:00:00 | | 2003-12-29 | 333,600,000 | 50.33 | 52.83 | 50.05 | 52.70 | 00:00:00 | | 2003-12-30 | 483,600,000 | 53.00 | 53.83 | 52.23 | 52.23 | 00:00:00 | | 2003-12-31 | 0 | 52.23 | 52.23 | 52.23 | 52.23 | 00:00:00 | | 2004-01-01 | 0 | 52.23 | 52.23 | 52.23 | 52.23 | 00:00:00 | | 2004-01-02 | 157,800,000 | 51.67 | 53.07 | 51.17 | 53.02 | 00:00:00 | | 2004-01-05 | 700,800,000 | 53.33 | 56.67 | 53.31 | 56.67 | 00:00:00 | | 2004-01-06 | 819,900,000 | 57.13 | 58.17 | 56.67 | 57.95 | 00:00:00 | | 2004-01-07 | 747,600,000 | 56.93 | 58.15 | 55.67 | 56.00 | 00:00:00 | | 2004-01-08 | 861,000,000 | 56.50 | 57.50 | 55.50 | 57.40 | 00:00:00 | | 2004-01-09 | 364,500,000 | 57.50 | 60.00 | 57.00 | 58.66 | 00:00:00 | | 2004-01-12 | 636,900,000 | 59.33 | 61.12 | 57.33 | 57.67 | 00:00:00 | | 2004-01-13 | 1,251,900,000 | 58.00 | 58.33 | 54.00 | 54.04 | 00:00:00 | | 2004-01-14 | 1,363,800,000 | 54.67 | 56.66 | 52.14 | 54.67 | 00:00:00 | | 2004-01-15 | 646,500,000 | 54.33 | 55.50 | 53.27 | 53.33 | 00:00:00 | | 2004-01-16 | 420,000,000 | 53.33 | 54.80 | 53.17 | 54.38 | 00:00:00 | | 2004-01-19 | 394,800,000 | 54.72 | 56.17 | 54.72 | 55.27 | 00:00:00 | | 2004-01-20 | 759,900,000 | 55.27 | 57.33 | 55.27 | 55.50 | 00:00:00 | | 2004-01-21 | 398,700,000 | 55.50 | 55.50 | 53.73 | 55.33 | 00:00:00 | | 2004-01-22 | 411,600,000 | 53.03 | 56.17 | 53.03 | 54.67 | 00:00:00 | | 2004-01-23 | 427,200,000 | 54.67 | 55.67 | 54.01 | 54.87 | 00:00:00 | | 2004-01-26 | 432,600,000 | 56.00 | 56.50 | 54.33 | 56.00 | 00:00:00 | | 2004-01-27 | 978,300,000 | 56.00 | 59.33 | 55.34 | 59.00 | 00:00:00 | | 2004-01-28 | 822,000,000 | 59.00 | 60.27 | 57.07 | 57.33 | 00:00:00 | | 2004-01-29 | 942,900,000 | 57.33 | 57.33 | 53.00 | 53.69 | 00:00:00 | | 2004-01-30 | 984,600,000 | 53.00 | 55.99 | 52.02 | 54.50 | 00:00:00 | | 2004-02-02 | 458,700,000 | 52.00 | 54.33 | 52.00 | 53.17 | 00:00:00 | | 2004-02-03 | 582,300,000 | 54.00 | 56.33 | 53.67 | 56.33 | 00:00:00 | | 2004-02-04 | 728,400,000 | 56.99 | 57.93 | 53.53 | 54.33 | 00:00:00 | | 2004-02-05 | 784,500,000 | 54.35 | 55.00 | 52.00 | 52.33 | 00:00:00 | | 2004-02-06 | 661,200,000 | 51.67 | 53.17 | 48.34 | 53.17 | 00:00:00 | | 2004-02-09 | 467,700,000 | 54.17 | 55.67 | 53.33 | 54.67 | 00:00:00 | | 2004-02-10 | 276,900,000 | 54.34 | 55.99 | 54.34 | 55.60 | 00:00:00 | | 2004-02-11 | 533,400,000 | 55.33 | 58.00 | 54.73 | 57.87 | 00:00:00 | | 2004-02-12 | 456,000,000 | 57.87 | 58.66 | 56.17 | 57.00 | 00:00:00 | | 2004-02-13 | 628,200,000 | 56.34 | 58.27 | 55.67 | 57.33 | 00:00:00 | | 2004-02-16 | 158,400,000 | 57.16 | 58.75 | 57.16 | 58.75 | 00:00:00 | | 2004-02-17 | 1,072,200,000 | 60.17 | 60.66 | 58.40 | 60.33 | 00:00:00 | | 2004-02-18 | 1,161,600,000 | 60.66 | 61.57 | 59.67 | 60.33 | 00:00:00 | | 2004-02-19 | 815,400,000 | 60.30 | 60.30 | 57.67 | 58.24 | 00:00:00 | | 2004-02-20 | 658,500,000 | 56.33 | 58.63 | 55.00 | 58.63 | 00:00:00 | | 2004-02-23 | 0 | 58.63 | 58.63 | 58.63 | 58.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
