CSNA3.SA Historical Prices | SID NACIONAL-ON Stock

TSX

0.74% TSX Ventures 0.00%

SID NACIONAL-ON (CSNA3.SA)

-Sao Paolo

6.97 0.03(0.43%) 4:36PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Apr 11, 2013	8.50	8.50	8.16	8.19	12,413,000	8.19
Apr 10, 2013	8.55	8.70	8.38	8.44	5,861,000	8.44
Apr 9, 2013	8.39	8.70	8.36	8.47	7,141,800	8.47
Apr 8, 2013	8.45	8.49	8.15	8.33	4,810,800	8.33
Apr 5, 2013	8.41	8.58	8.02	8.43	11,376,200	8.43
Apr 4, 2013	8.94	8.94	8.61	8.62	5,239,100	8.62
Apr 3, 2013	8.87	8.97	8.74	8.90	5,728,400	8.90
Apr 2, 2013	9.35	9.77	8.83	8.89	12,767,400	8.89
Apr 1, 2013	9.35	9.77	9.28	9.61	11,116,800	9.61
Mar 29, 2013	9.09	9.09	9.09	9.09	0	9.09
Mar 28, 2013	9.09	9.09	9.09	9.09	0	9.09
Mar 27, 2013	9.18	9.18	8.90	9.09	8,417,200	9.09
Mar 26, 2013	9.13	9.33	9.08	9.19	5,861,300	9.19
Mar 25, 2013	9.38	9.38	9.03	9.04	4,586,400	9.04
Mar 22, 2013	9.24	9.39	9.17	9.30	6,603,400	9.30
Mar 21, 2013	9.40	9.42	9.09	9.12	8,857,800	9.12
Mar 20, 2013	9.28	9.52	9.21	9.42	6,029,800	9.42
Mar 19, 2013	9.71	9.99	9.27	9.28	11,713,700	9.28
Mar 18, 2013	9.71	9.99	9.70	9.93	3,752,700	9.93
Mar 15, 2013	10.20	10.36	9.75	9.78	9,562,300	9.78
Mar 14, 2013	10.37	10.37	9.97	10.10	6,080,900	10.10
Mar 13, 2013	10.47	10.58	10.13	10.18	6,267,300	10.18
Mar 12, 2013	10.53	10.69	10.45	10.47	4,311,800	10.47
Mar 11, 2013	10.55	10.59	10.39	10.49	3,121,500	10.49
Mar 8, 2013	10.49	10.74	10.36	10.64	3,257,700	10.64
Mar 7, 2013	10.65	11.00	10.56	10.62	6,911,600	10.62
Mar 6, 2013	10.14	10.68	10.09	10.50	8,309,800	10.50
Mar 5, 2013	9.93	10.12	9.82	9.95	8,452,900	9.95
Mar 4, 2013	9.71	9.85	9.57	9.80	6,090,000	9.80
Mar 1, 2013	9.95	9.95	9.71	9.72	5,247,500	9.72
Feb 28, 2013	9.96	10.27	9.90	10.00	4,268,400	10.00
Feb 27, 2013	10.10	10.21	9.87	9.97	5,661,100	9.97
Feb 26, 2013	9.79	10.19	9.69	10.00	8,829,200	10.00
Feb 25, 2013	9.85	10.28	9.55	9.79	8,941,100	9.79
Feb 22, 2013	10.00	10.13	9.67	9.72	5,288,000	9.72
Feb 21, 2013	10.00	10.07	9.61	9.86	5,772,400	9.86
Feb 20, 2013	10.35	10.39	9.90	9.95	5,769,300	9.95
Feb 19, 2013	10.61	10.79	10.27	10.35	4,716,400	10.35
Feb 18, 2013	10.66	10.74	10.43	10.54	1,894,700	10.54
Feb 15, 2013	10.62	10.83	10.53	10.63	3,337,200	10.63
Feb 14, 2013	10.55	10.70	10.45	10.62	2,484,400	10.62
Feb 13, 2013	10.65	10.69	10.50	10.61	3,428,100	10.61
Feb 12, 2013	10.58	10.58	10.58	10.58	0	10.58
Feb 11, 2013	10.58	10.58	10.58	10.58	0	10.58
Feb 8, 2013	10.94	10.94	10.57	10.58	2,932,300	10.58
Feb 7, 2013	10.96	11.08	10.68	10.80	4,989,500	10.80
Feb 6, 2013	10.90	10.98	10.56	10.98	5,607,700	10.98
Feb 5, 2013	10.83	11.07	10.63	10.88	4,376,200	10.88
Feb 4, 2013	11.09	11.09	10.70	10.83	4,995,500	10.83
Feb 1, 2013	10.84	11.33	10.79	11.15	5,492,800	11.15
Jan 31, 2013	10.89	10.97	10.64	10.75	7,473,400	10.75
Jan 30, 2013	11.26	11.34	10.81	10.81	5,397,800	10.81
Jan 29, 2013	10.95	11.48	10.92	11.28	5,188,500	11.28
Jan 28, 2013	11.50	11.64	11.02	11.03	4,606,500	11.03
Jan 25, 2013	11.38	11.38	11.38	11.38	0	11.38
Jan 24, 2013	11.91	11.99	11.33	11.38	4,704,700	11.38
Jan 23, 2013	11.92	12.09	11.82	11.97	4,109,400	11.97
Jan 22, 2013	11.75	11.98	11.67	11.74	4,558,700	11.74
Jan 21, 2013	12.00	12.03	11.70	11.74	3,784,700	11.74
Jan 18, 2013	12.07	12.10	11.76	12.00	4,254,500	12.00
Jan 17, 2013	11.94	12.07	11.82	11.98	12,415,700	11.98
Jan 16, 2013	12.47	12.52	12.20	12.44	3,518,700	12.44
Jan 15, 2013	12.62	12.85	12.32	12.47	4,198,700	12.47
Jan 14, 2013	12.62	12.85	12.50	12.70	4,984,800	12.70
Jan 11, 2013	12.74	12.74	12.40	12.62	5,042,300	12.62
Jan 10, 2013	12.57	12.84	12.45	12.71	4,399,400	12.71
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in BRL.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On CSNA3.SA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

SID NACIONAL-ON (CSNA3.SA)