(Login BolsaPT & Canal Forex) |
|
 SID NACIONAL-ON - [Ticker: CSNA3.SA] |     | | Última Trade | 8,240 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,190 (-2.25%) | Capitalização Bolsista | 0 | | Bid / Ask | 8,230 x 0 - 8,240 x 0 | EPS | 0,00 | | Abertura | 8,650 | PER | 0,00% | | Máximo | 8,700 | Pagamento Dividendo | | | Mínimo | 8,220 | Data Ex-Dividendo | | | Fecho Anterior | 8,430 | Yield | | | Volume | 10.240.300 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CSNA3.SA de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-22 | 00:00:00 | 15,30 | 15,40 | 15,27 | 15,40 | 297.300.000 | | 2002-04-23 | 00:00:00 | 15,34 | 15,50 | 15,27 | 15,50 | 244.500.000 | | 2002-04-24 | 00:00:00 | 15,51 | 15,83 | 15,44 | 15,83 | 597.600.000 | | 2002-04-25 | 00:00:00 | 15,67 | 15,67 | 15,30 | 15,33 | 336.300.000 | | 2002-04-26 | 00:00:00 | 15,00 | 15,37 | 14,73 | 15,10 | 1.452.900.000 | | 2002-04-29 | 00:00:00 | 15,00 | 15,27 | 14,77 | 15,27 | 249.000.000 | | 2002-04-30 | 00:00:00 | 15,67 | 15,76 | 15,32 | 15,57 | 417.900.000 | | 2002-05-01 | 00:00:00 | 15,57 | 15,57 | 15,57 | 15,57 | 0 | | 2002-05-02 | 00:00:00 | 15,00 | 15,15 | 14,70 | 14,92 | 436.200.000 | | 2002-05-03 | 00:00:00 | 15,00 | 15,00 | 14,57 | 14,83 | 531.000.000 | | 2002-05-06 | 00:00:00 | 14,66 | 14,83 | 14,02 | 14,12 | 1.585.500.000 | | 2002-05-07 | 00:00:00 | 14,33 | 14,33 | 13,70 | 13,81 | 2.147.483.647 | | 2002-05-08 | 00:00:00 | 14,33 | 14,43 | 14,13 | 14,40 | 1.286.100.000 | | 2002-05-09 | 00:00:00 | 14,23 | 14,24 | 13,34 | 13,83 | 541.800.000 | | 2002-05-10 | 00:00:00 | 13,67 | 14,33 | 13,50 | 14,33 | 362.700.000 | | 2002-05-13 | 00:00:00 | 14,66 | 14,73 | 14,07 | 14,73 | 440.100.000 | | 2002-05-14 | 00:00:00 | 14,83 | 15,30 | 14,80 | 15,30 | 799.800.000 | | 2002-05-15 | 00:00:00 | 15,34 | 15,99 | 15,17 | 15,99 | 2.147.483.647 | | 2002-05-16 | 00:00:00 | 16,76 | 17,33 | 15,99 | 16,83 | 848.100.000 | | 2002-05-17 | 00:00:00 | 16,33 | 16,56 | 16,20 | 16,43 | 582.600.000 | | 2002-05-20 | 00:00:00 | 16,42 | 16,47 | 16,17 | 16,23 | 311.400.000 | | 2002-05-21 | 00:00:00 | 16,33 | 16,35 | 16,26 | 16,33 | 567.300.000 | | 2002-05-22 | 00:00:00 | 16,33 | 16,50 | 15,78 | 15,93 | 508.500.000 | | 2002-05-23 | 00:00:00 | 15,67 | 16,50 | 15,67 | 16,50 | 901.200.000 | | 2002-05-24 | 00:00:00 | 16,50 | 16,83 | 16,10 | 16,67 | 666.000.000 | | 2002-05-27 | 00:00:00 | 16,55 | 16,80 | 16,55 | 16,66 | 560.100.000 | | 2002-05-28 | 00:00:00 | 16,77 | 16,80 | 15,80 | 16,10 | 1.161.900.000 | | 2002-05-29 | 00:00:00 | 16,10 | 16,27 | 15,90 | 15,99 | 521.700.000 | | 2002-05-30 | 00:00:00 | 15,99 | 15,99 | 15,99 | 15,99 | 0 | | 2002-05-31 | 00:00:00 | 16,20 | 16,26 | 15,93 | 16,10 | 302.700.000 | | 2002-06-03 | 00:00:00 | 15,77 | 16,17 | 15,57 | 15,60 | 181.500.000 | | 2002-06-04 | 00:00:00 | 15,57 | 15,83 | 15,53 | 15,68 | 215.700.000 | | 2002-06-05 | 00:00:00 | 15,67 | 15,67 | 15,25 | 15,36 | 257.700.000 | | 2002-06-06 | 00:00:00 | 15,40 | 15,50 | 14,63 | 15,00 | 1.256.400.000 | | 2002-06-07 | 00:00:00 | 14,83 | 15,16 | 14,63 | 15,12 | 423.600.000 | | 2002-06-10 | 00:00:00 | 15,12 | 15,67 | 15,12 | 15,67 | 589.800.000 | | 2002-06-11 | 00:00:00 | 15,72 | 15,83 | 15,01 | 15,07 | 714.000.000 | | 2002-06-12 | 00:00:00 | 14,50 | 15,33 | 14,50 | 14,63 | 337.800.000 | | 2002-06-13 | 00:00:00 | 15,00 | 15,07 | 14,57 | 15,00 | 698.100.000 | | 2002-06-14 | 00:00:00 | 14,67 | 14,67 | 14,42 | 14,53 | 848.700.000 | | 2002-06-17 | 00:00:00 | 14,95 | 15,30 | 14,83 | 15,17 | 176.700.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
