|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 60,900,000 | 23.33 | 24.33 | 23.00 | 24.33 | 00:00:00 | | 2000-01-04 | 62,700,000 | 24.33 | 24.83 | 23.33 | 24.67 | 00:00:00 | | 2000-01-05 | 46,500,000 | 24.33 | 26.67 | 24.33 | 26.00 | 00:00:00 | | 2000-01-06 | 92,100,000 | 26.33 | 27.50 | 26.33 | 27.17 | 00:00:00 | | 2000-01-07 | 737,100,000 | 27.50 | 27.67 | 27.00 | 27.00 | 00:00:00 | | 2000-01-10 | 183,600,000 | 27.00 | 27.67 | 27.00 | 27.33 | 00:00:00 | | 2000-01-11 | 203,400,000 | 27.00 | 27.17 | 26.17 | 26.17 | 00:00:00 | | 2000-01-12 | 501,000,000 | 26.17 | 26.17 | 25.00 | 25.00 | 00:00:00 | | 2000-01-13 | 49,500,000 | 25.00 | 25.17 | 22.67 | 22.67 | 00:00:00 | | 2000-01-14 | 367,800,000 | 23.33 | 23.33 | 22.00 | 22.00 | 00:00:00 | | 2000-01-17 | 58,800,000 | 23.00 | 23.37 | 22.99 | 23.37 | 00:00:00 | | 2000-01-18 | 84,000,000 | 23.37 | 23.37 | 22.60 | 22.97 | 00:00:00 | | 2000-01-19 | 120,900,000 | 22.70 | 22.70 | 22.00 | 22.33 | 00:00:00 | | 2000-01-20 | 67,800,000 | 22.33 | 22.33 | 21.67 | 21.67 | 00:00:00 | | 2000-01-21 | 877,500,000 | 20.67 | 21.00 | 20.00 | 20.17 | 00:00:00 | | 2000-01-24 | 84,300,000 | 21.00 | 21.33 | 20.67 | 20.67 | 00:00:00 | | 2000-01-25 | 0 | 20.67 | 20.67 | 20.67 | 20.67 | 00:00:00 | | 2000-01-26 | 93,000,000 | 20.67 | 20.67 | 20.40 | 20.50 | 00:00:00 | | 2000-01-27 | 116,400,000 | 20.50 | 20.67 | 19.67 | 20.17 | 00:00:00 | | 2000-01-28 | 75,600,000 | 20.33 | 20.50 | 20.00 | 20.00 | 00:00:00 | | 2000-01-31 | 290,700,000 | 20.00 | 20.00 | 19.50 | 19.50 | 00:00:00 | | 2000-02-01 | 334,500,000 | 19.67 | 19.67 | 18.83 | 18.83 | 00:00:00 | | 2000-02-02 | 246,900,000 | 19.00 | 19.33 | 18.33 | 18.33 | 00:00:00 | | 2000-02-03 | 957,900,000 | 18.67 | 19.60 | 18.67 | 19.33 | 00:00:00 | | 2000-02-04 | 247,800,000 | 19.50 | 19.80 | 19.17 | 19.80 | 00:00:00 | | 2000-02-07 | 309,300,000 | 19.67 | 19.73 | 19.33 | 19.73 | 00:00:00 | | 2000-02-08 | 310,800,000 | 19.74 | 20.37 | 19.67 | 19.77 | 00:00:00 | | 2000-02-09 | 327,000,000 | 20.00 | 20.00 | 19.27 | 19.30 | 00:00:00 | | 2000-02-10 | 340,200,000 | 19.50 | 19.60 | 19.00 | 19.33 | 00:00:00 | | 2000-02-11 | 70,200,000 | 19.33 | 19.43 | 18.80 | 18.80 | 00:00:00 | | 2000-02-14 | 13,800,000 | 18.37 | 18.67 | 18.17 | 18.17 | 00:00:00 | | 2000-02-15 | 44,100,000 | 18.00 | 18.00 | 17.00 | 18.00 | 00:00:00 | | 2000-02-16 | 274,200,000 | 18.33 | 18.57 | 18.33 | 18.34 | 00:00:00 | | 2000-02-17 | 149,100,000 | 18.43 | 19.17 | 18.43 | 19.00 | 00:00:00 | | 2000-02-18 | 70,800,000 | 19.33 | 19.33 | 18.50 | 18.67 | 00:00:00 | | 2000-02-21 | 95,400,000 | 18.33 | 19.00 | 18.33 | 18.93 | 00:00:00 | | 2000-02-22 | 376,200,000 | 19.17 | 19.90 | 18.67 | 18.97 | 00:00:00 | | 2000-02-23 | 35,700,000 | 19.65 | 19.65 | 18.33 | 18.33 | 00:00:00 | | 2000-02-24 | 145,800,000 | 19.17 | 19.53 | 18.33 | 18.43 | 00:00:00 | | 2000-02-25 | 145,200,000 | 18.50 | 18.67 | 17.97 | 18.00 | 00:00:00 | | 2000-02-28 | 116,400,000 | 18.00 | 18.67 | 18.00 | 18.32 | 00:00:00 | | 2000-02-29 | 60,900,000 | 18.34 | 18.60 | 18.33 | 18.33 | 00:00:00 | | 2000-03-01 | 1,588,200,000 | 18.33 | 18.83 | 18.33 | 18.73 | 00:00:00 | | 2000-03-02 | 288,000,000 | 19.00 | 19.33 | 18.77 | 18.77 | 00:00:00 | | 2000-03-03 | 267,000,000 | 19.00 | 20.00 | 19.00 | 20.00 | 00:00:00 | | 2000-03-06 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | | 2000-03-07 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | | 2000-03-08 | 762,600,000 | 19.00 | 19.00 | 18.73 | 18.83 | 00:00:00 | | 2000-03-09 | 60,600,000 | 19.00 | 19.00 | 18.50 | 18.53 | 00:00:00 | | 2000-03-10 | 33,000,000 | 18.83 | 18.83 | 18.30 | 18.30 | 00:00:00 | | 2000-03-13 | 58,200,000 | 18.27 | 18.33 | 17.50 | 18.33 | 00:00:00 | | 2000-03-14 | 107,700,000 | 18.00 | 18.33 | 18.00 | 18.33 | 00:00:00 | | 2000-03-15 | 270,900,000 | 18.47 | 18.47 | 18.00 | 18.07 | 00:00:00 | | 2000-03-16 | 294,000,000 | 18.27 | 18.50 | 18.22 | 18.33 | 00:00:00 | | 2000-03-17 | 211,500,000 | 18.43 | 18.50 | 18.20 | 18.33 | 00:00:00 | | 2000-03-20 | 10,500,000 | 18.33 | 18.33 | 18.17 | 18.17 | 00:00:00 | | 2000-03-21 | 289,800,000 | 18.27 | 18.30 | 17.93 | 18.00 | 00:00:00 | | 2000-03-22 | 365,100,000 | 18.30 | 18.66 | 18.00 | 18.47 | 00:00:00 | | 2000-03-23 | 270,900,000 | 18.57 | 18.67 | 18.23 | 18.23 | 00:00:00 | | 2000-03-24 | 223,500,000 | 18.33 | 19.00 | 18.33 | 19.00 | 00:00:00 | | 2000-03-27 | 164,100,000 | 19.17 | 20.66 | 19.17 | 20.17 | 00:00:00 | | 2000-03-28 | 343,800,000 | 20.00 | 21.00 | 20.00 | 20.90 | 00:00:00 | | 2000-03-29 | 118,800,000 | 21.07 | 21.07 | 20.00 | 20.26 | 00:00:00 | | 2000-03-30 | 990,000,000 | 19.83 | 20.53 | 19.33 | 20.17 | 00:00:00 | | 2000-03-31 | 677,700,000 | 20.33 | 20.53 | 20.33 | 20.53 | 00:00:00 | | 2000-04-03 | 164,400,000 | 20.34 | 20.50 | 20.34 | 20.50 | 00:00:00 | | 2000-04-04 | 160,800,000 | 20.50 | 20.73 | 20.00 | 20.50 | 00:00:00 | | 2000-04-05 | 98,700,000 | 19.67 | 20.50 | 19.67 | 20.00 | 00:00:00 | | 2000-04-06 | 47,400,000 | 20.66 | 20.66 | 19.33 | 20.00 | 00:00:00 | | 2000-04-07 | 28,500,000 | 20.00 | 20.66 | 20.00 | 20.65 | 00:00:00 | | 2000-04-10 | 41,400,000 | 20.33 | 20.33 | 20.00 | 20.33 | 00:00:00 | | 2000-04-11 | 160,500,000 | 20.00 | 20.33 | 20.00 | 20.33 | 00:00:00 | | 2000-04-12 | 142,800,000 | 20.00 | 20.33 | 20.00 | 20.32 | 00:00:00 | | 2000-04-13 | 97,200,000 | 20.00 | 20.17 | 19.67 | 19.67 | 00:00:00 | | 2000-04-14 | 231,000,000 | 19.00 | 19.33 | 18.17 | 18.17 | 00:00:00 | | 2000-04-17 | 969,300,000 | 18.00 | 18.00 | 16.50 | 17.20 | 00:00:00 | | 2000-04-18 | 418,800,000 | 17.33 | 17.33 | 16.00 | 16.17 | 00:00:00 | | 2000-04-19 | 445,200,000 | 16.33 | 16.53 | 16.17 | 16.33 | 00:00:00 | | 2000-04-20 | 195,600,000 | 16.67 | 16.83 | 16.33 | 16.57 | 00:00:00 | | 2000-04-21 | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 00:00:00 | | 2000-04-24 | 55,800,000 | 16.57 | 16.57 | 16.33 | 16.42 | 00:00:00 | | 2000-04-25 | 65,100,000 | 16.67 | 16.67 | 16.37 | 16.37 | 00:00:00 | | 2000-04-26 | 804,900,000 | 16.37 | 16.43 | 16.20 | 16.20 | 00:00:00 | | 2000-04-27 | 813,600,000 | 16.33 | 16.33 | 15.63 | 15.67 | 00:00:00 | | 2000-04-28 | 253,800,000 | 16.00 | 17.00 | 16.00 | 17.00 | 00:00:00 | | 2000-05-01 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2000-05-02 | 163,500,000 | 16.68 | 16.99 | 16.68 | 16.92 | 00:00:00 | | 2000-05-03 | 233,700,000 | 16.92 | 16.92 | 16.50 | 16.50 | 00:00:00 | | 2000-05-04 | 222,000,000 | 16.34 | 16.50 | 16.00 | 16.17 | 00:00:00 | | 2000-05-05 | 495,000,000 | 16.00 | 16.85 | 16.00 | 16.50 | 00:00:00 | | 2000-05-08 | 70,800,000 | 16.50 | 16.67 | 16.50 | 16.50 | 00:00:00 | | 2000-05-09 | 69,900,000 | 16.34 | 16.37 | 16.32 | 16.33 | 00:00:00 | | 2000-05-10 | 66,900,000 | 16.33 | 16.37 | 16.00 | 16.30 | 00:00:00 | | 2000-05-11 | 126,900,000 | 16.27 | 16.33 | 15.50 | 15.60 | 00:00:00 | | 2000-05-12 | 96,000,000 | 15.33 | 15.33 | 14.17 | 14.38 | 00:00:00 | | 2000-05-15 | 111,900,000 | 14.40 | 14.40 | 14.00 | 14.33 | 00:00:00 | | 2000-05-16 | 276,000,000 | 14.17 | 15.00 | 14.17 | 14.59 | 00:00:00 | | 2000-05-17 | 175,200,000 | 14.50 | 15.33 | 14.50 | 15.10 | 00:00:00 | | 2000-05-18 | 30,300,000 | 15.27 | 15.34 | 14.83 | 15.17 | 00:00:00 | | 2000-05-19 | 428,400,000 | 14.93 | 16.63 | 14.83 | 16.33 | 00:00:00 | | 2000-05-22 | 342,000,000 | 15.67 | 18.00 | 15.67 | 17.18 | 00:00:00 | | 2000-05-23 | 159,900,000 | 17.33 | 17.67 | 16.37 | 16.67 | 00:00:00 | | 2000-05-24 | 152,100,000 | 17.00 | 17.33 | 16.67 | 17.33 | 00:00:00 | | 2000-05-25 | 880,200,000 | 17.31 | 17.67 | 17.31 | 17.33 | 00:00:00 | | 2000-05-26 | 177,300,000 | 17.33 | 18.33 | 17.33 | 17.73 | 00:00:00 | | 2000-05-29 | 68,700,000 | 17.67 | 18.67 | 17.67 | 18.66 | 00:00:00 | | 2000-05-30 | 276,000,000 | 19.00 | 20.67 | 19.00 | 20.17 | 00:00:00 | | 2000-05-31 | 345,300,000 | 20.00 | 20.40 | 19.83 | 20.00 | 00:00:00 | | 2000-06-01 | 602,100,000 | 19.99 | 20.33 | 19.50 | 19.63 | 00:00:00 | | 2000-06-02 | 271,200,000 | 20.00 | 20.00 | 18.67 | 19.00 | 00:00:00 | | 2000-06-05 | 62,100,000 | 19.00 | 19.00 | 18.33 | 18.33 | 00:00:00 | | 2000-06-06 | 0 | 18.33 | 18.33 | 18.33 | 18.33 | 00:00:00 | | 2000-06-07 | 366,900,000 | 17.67 | 19.00 | 17.67 | 18.17 | 00:00:00 | | 2000-06-08 | 339,900,000 | 18.67 | 19.00 | 18.17 | 18.33 | 00:00:00 | | 2000-06-09 | 373,500,000 | 18.67 | 19.00 | 18.50 | 18.82 | 00:00:00 | | 2000-06-12 | 102,300,000 | 19.00 | 19.33 | 18.60 | 18.77 | 00:00:00 | | 2000-06-13 | 178,500,000 | 18.80 | 18.93 | 18.50 | 18.67 | 00:00:00 | | 2000-06-14 | 540,900,000 | 18.67 | 18.83 | 18.00 | 18.27 | 00:00:00 | | 2000-06-15 | 258,300,000 | 18.07 | 18.30 | 17.33 | 17.33 | 00:00:00 | | 2000-06-16 | 364,800,000 | 17.33 | 17.33 | 16.17 | 16.30 | 00:00:00 | | 2000-06-19 | 558,600,000 | 16.33 | 17.30 | 16.33 | 17.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
