SID NACIONAL ON

CSNA3
🏛️ brazil →
8.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 24.19 24.44 23.89 23.98 8.3M
2021-12-29 23.88 24.15 23.66 24.02 6.2M
2021-12-28 23.88 24.16 23.55 23.94 6.4M
2021-12-27 23.56 23.97 23.28 23.91 5.8M
2021-12-23 23.77 23.87 23.43 23.65 7.2M
2021-12-22 23.68 23.99 23.43 23.76 6.5M
2021-12-21 23.29 23.98 23.14 23.83 11.5M
2021-12-20 24.03 24.06 22.68 22.75 17.8M
2021-12-17 24.56 24.71 24.03 24.44 13.4M
2021-12-16 23.99 24.81 23.66 24.77 14.8M
2021-12-15 23.27 24.03 22.86 23.36 12.7M
2021-12-14 23.94 24.16 23.32 23.39 9.6M
2021-12-13 23.83 24.45 23.38 23.75 14.8M
2021-12-10 23.66 23.82 22.73 23.39 13.2M
2021-12-09 22.74 23.72 22.58 23.47 12.2M
2021-12-08 23.53 23.91 23.06 23.12 9.6M
2021-12-07 24.22 24.41 23.33 23.42 16.2M
2021-12-06 22.73 23.30 22.21 23.15 13.1M
2021-12-03 22.35 22.86 21.87 22.34 14.0M
2021-12-02 21.05 22.61 20.96 22.61 14.1M
2021-12-01 21.49 21.88 20.68 20.71 11.7M
2021-11-30 21.43 21.78 20.64 20.88 16.4M
2021-11-29 22.19 22.42 21.54 21.63 11.5M
2021-11-26 21.36 21.82 20.93 21.38 12.0M
2021-11-25 21.99 22.60 21.77 22.48 10.2M
2021-11-24 21.68 22.30 21.41 21.99 13.2M
2021-11-23 21.78 22.57 21.41 21.64 19.8M
2021-11-22 21.25 21.35 20.53 20.92 15.6M
2021-11-19 19.48 20.66 19.29 20.52 22.2M
2021-11-18 19.86 20.01 18.91 19.01 17.7M
2021-11-17 20.61 21.12 19.93 20.08 15.1M
2021-11-16 21.62 21.64 20.23 20.25 13.0M
2021-11-12 21.65 22.27 21.40 21.53 11.8M
2021-11-11 21.11 21.97 20.89 21.83 20.3M
2021-11-10 20.12 20.59 19.98 20.31 12.3M
2021-11-09 20.66 21.29 20.29 20.45 15.5M
2021-11-08 20.24 21.49 20.21 20.81 13.9M
2021-11-05 20.70 20.81 20.13 20.38 11.9M
2021-11-04 20.52 21.39 19.74 20.46 27.9M
2021-11-03 21.78 21.99 20.99 21.19 17.6M
2021-11-01 21.78 22.52 21.67 22.21 11.5M
2021-10-29 23.08 23.11 21.82 21.86 15.2M
2021-10-28 23.28 23.53 22.95 23.06 7.7M
2021-10-27 23.58 24.36 23.44 23.51 13.7M
2021-10-26 24.79 24.90 23.36 23.44 14.8M
2021-10-25 24.32 25.18 24.13 25.04 8.9M
2021-10-22 23.95 24.76 23.53 24.07 14.9M
2021-10-21 23.57 24.08 23.10 24.05 16.1M
2021-10-20 24.83 24.90 24.21 24.50 9.9M
2021-10-19 25.14 25.62 24.40 24.63 13.3M
2021-10-18 25.93 26.04 25.23 25.38 13.6M
2021-10-15 26.12 26.75 25.88 26.47 9.9M
2021-10-14 26.77 26.81 25.85 25.98 9.2M
2021-10-13 26.86 26.91 26.09 26.36 12.4M
2021-10-11 27.88 28.25 26.98 26.98 11.8M
2021-10-08 26.96 27.97 26.93 27.17 14.6M
2021-10-07 26.86 27.35 26.21 26.36 14.3M
2021-10-06 26.13 26.69 25.67 26.69 11.3M
2021-10-05 26.86 27.17 26.27 26.72 10.1M
2021-10-04 27.95 27.95 26.54 26.63 12.1M
2021-10-01 27.71 28.15 27.26 28.03 10.3M
2021-09-30 27.40 28.38 27.31 27.56 16.8M
2021-09-29 26.85 27.12 26.36 26.75 13.8M
2021-09-28 28.24 28.44 26.50 26.50 15.2M
2021-09-27 28.29 29.16 27.58 28.75 19.2M
2021-09-24 28.50 28.51 27.68 27.85 12.8M
2021-09-23 28.37 29.25 27.58 28.89 19.3M
2021-09-22 29.02 30.00 27.96 28.14 20.0M
2021-09-21 28.36 28.37 26.61 27.60 17.5M
2021-09-20 26.86 27.94 26.83 27.71 12.3M
2021-09-17 29.36 29.99 28.39 28.59 13.8M
2021-09-16 31.37 31.37 29.95 30.01 12.0M
2021-09-15 31.83 32.45 31.33 31.99 12.4M
2021-09-14 32.15 32.49 31.47 31.79 10.4M
2021-09-13 32.69 32.98 32.05 32.25 9.7M
2021-09-10 33.77 33.96 32.37 32.38 10.9M
2021-09-09 31.68 33.19 31.60 32.81 15.6M
2021-09-08 32.56 32.64 31.86 31.86 9.3M
2021-09-06 32.72 33.05 32.35 32.76 6.0M
2021-09-03 33.62 33.91 32.90 33.40 13.7M
2021-09-02 33.56 34.31 32.83 32.83 11.2M
2021-09-01 32.62 34.05 32.11 33.46 14.3M
2021-08-31 35.09 35.09 33.28 33.45 15.0M
2021-08-30 35.96 36.14 35.09 35.20 9.1M
2021-08-27 35.31 36.20 35.31 35.93 9.4M
2021-08-26 36.08 36.40 35.02 35.08 8.8M
2021-08-25 36.94 37.11 36.05 36.17 9.3M
2021-08-24 36.46 37.38 36.40 37.02 12.5M
2021-08-23 35.69 35.91 35.14 35.14 7.2M
2021-08-20 35.49 36.36 35.21 35.44 10.9M
2021-08-19 35.88 36.39 35.12 35.50 17.8M
2021-08-18 37.95 38.46 37.27 37.68 14.6M
2021-08-17 39.39 39.81 38.01 38.57 12.4M
2021-08-16 40.47 40.47 39.33 39.77 11.3M
2021-08-13 41.99 42.04 40.58 40.88 8.9M
2021-08-12 42.13 42.60 41.80 41.85 7.9M
2021-08-11 42.28 43.11 42.15 42.31 11.6M
2021-08-10 41.60 42.62 41.47 42.01 11.9M
2021-08-09 41.06 41.91 40.44 41.57 14.7M
2021-08-06 41.92 43.10 41.63 41.66 10.5M
2021-08-05 43.22 43.25 41.44 41.86 15.1M
2021-08-04 43.07 43.97 42.83 43.59 11.7M
2021-08-03 43.02 43.56 42.37 43.13 12.2M
2021-08-02 44.80 44.80 42.93 43.02 12.8M
2021-07-30 44.06 44.47 43.29 43.64 14.3M
2021-07-29 42.78 45.31 42.61 44.92 24.6M
2021-07-28 44.59 44.83 42.36 42.54 19.7M
2021-07-27 44.02 44.12 43.08 43.76 9.3M
2021-07-26 42.96 44.72 42.94 44.21 12.1M
2021-07-23 42.83 43.37 42.16 42.69 6.8M
2021-07-22 41.98 43.08 41.94 42.84 8.9M
2021-07-21 41.53 42.54 41.08 42.53 9.3M
2021-07-20 41.30 41.75 40.47 41.60 7.2M
2021-07-19 40.94 41.16 39.59 41.16 17.4M
2021-07-16 43.40 43.61 41.56 41.72 11.3M
2021-07-15 42.61 43.81 42.54 43.22 9.7M
2021-07-14 44.45 44.48 42.05 42.38 16.6M
2021-07-13 43.51 44.51 43.25 44.13 10.8M
2021-07-12 41.81 43.79 41.56 43.69 17.8M
2021-07-08 41.72 41.91 40.80 41.15 17.4M
2021-07-07 42.38 43.20 42.12 43.06 12.0M
2021-07-06 42.48 42.61 41.04 41.62 7.7M
2021-07-05 42.52 43.13 42.34 42.53 6.3M
2021-07-02 40.88 42.12 40.63 42.07 7.8M
2021-07-01 41.25 41.81 40.18 40.54 7.2M
2021-06-30 41.46 42.22 40.47 41.06 8.6M
2021-06-29 40.13 41.86 40.05 41.71 9.5M
2021-06-28 40.84 41.16 39.49 40.07 8.2M
2021-06-25 42.10 42.51 40.36 40.65 16.1M
2021-06-24 40.87 41.95 40.32 41.63 7.5M
2021-06-23 40.05 40.64 39.74 40.30 7.0M
2021-06-22 39.63 39.98 39.34 39.68 6.2M
2021-06-21 37.80 39.45 37.49 39.24 7.6M
2021-06-18 37.75 38.85 37.62 38.64 11.4M
2021-06-17 39.39 39.57 37.34 37.62 16.2M
2021-06-16 41.67 41.67 39.20 39.58 19.2M
2021-06-15 42.32 42.47 40.84 41.54 8.0M
2021-06-14 42.84 43.10 41.92 42.12 7.6M
2021-06-11 42.26 42.94 42.05 42.47 7.2M
2021-06-10 42.29 42.35 41.52 41.84 6.2M
2021-06-09 41.27 42.10 40.28 41.80 10.4M
2021-06-08 41.51 41.76 40.84 40.88 8.4M
2021-06-07 42.39 42.46 41.14 41.32 10.5M
2021-06-04 43.52 43.52 42.15 42.58 8.2M
2021-06-02 44.53 44.78 43.24 43.49 9.8M
2021-06-01 42.87 44.38 42.84 44.25 15.7M
2021-05-31 42.19 42.54 41.44 41.93 7.2M
2021-05-28 42.47 42.64 40.98 41.67 9.6M
2021-05-27 42.31 42.84 41.97 41.97 12.3M
2021-05-26 40.62 41.93 40.50 41.93 10.9M
2021-05-25 42.42 42.79 40.74 41.21 10.7M
2021-05-24 42.18 42.40 41.27 42.22 11.8M
2021-05-21 43.89 44.22 42.39 42.66 11.4M
2021-05-20 43.64 44.57 43.55 44.06 8.4M
2021-05-19 44.99 45.04 43.33 44.10 15.2M
2021-05-18 46.03 46.46 45.41 45.93 12.0M
2021-05-17 44.39 45.25 43.92 45.19 7.7M
2021-05-14 44.40 44.57 42.80 43.87 10.2M
2021-05-13 45.51 45.64 44.08 44.74 11.9M
2021-05-12 47.83 48.85 45.97 46.13 14.2M
2021-05-11 46.78 48.42 45.94 48.32 15.5M
2021-05-10 48.73 50.31 47.36 47.36 14.9M
2021-05-07 47.71 48.00 46.32 47.26 10.9M
2021-05-06 47.78 47.95 45.79 47.14 11.8M
2021-05-05 45.49 46.80 45.49 46.38 9.5M
2021-05-04 44.36 45.97 43.69 44.93 11.7M
2021-05-03 45.74 45.74 43.80 44.64 11.6M
2021-04-30 45.70 46.16 44.93 45.30 11.7M
2021-04-29 47.52 48.40 45.45 46.27 13.5M
2021-04-28 47.05 47.68 46.70 47.31 7.2M
2021-04-27 47.71 47.75 46.10 46.96 11.4M
2021-04-26 45.91 47.45 45.70 47.45 10.7M
2021-04-23 45.70 46.13 43.67 45.16 17.1M
2021-04-22 43.42 45.91 43.01 44.87 16.1M
2021-04-20 44.16 44.41 42.42 42.97 9.4M
2021-04-19 44.28 44.71 43.43 43.68 9.1M
2021-04-16 43.36 44.21 42.08 44.21 12.8M
2021-04-15 44.02 44.36 42.93 43.33 12.7M
2021-04-14 41.85 43.47 41.70 42.84 15.7M
2021-04-13 40.49 41.72 40.02 41.52 13.5M
2021-04-12 40.11 40.74 39.52 40.41 16.0M
2021-04-09 37.59 40.01 37.40 39.69 18.4M
2021-04-08 36.83 38.00 36.71 37.85 14.3M
2021-04-07 36.22 36.84 35.83 36.74 11.6M
2021-04-06 34.94 36.60 34.90 36.08 14.7M
2021-04-05 34.38 35.07 34.31 34.81 8.5M
2021-04-01 35.26 35.34 33.56 33.89 10.9M
2021-03-31 34.02 34.93 33.75 34.91 13.3M
2021-03-30 33.60 34.07 32.94 33.96 9.9M
2021-03-29 32.51 33.64 32.51 33.55 15.6M
2021-03-26 31.43 32.42 31.16 32.36 16.3M
2021-03-25 30.96 31.47 30.26 30.83 17.7M
2021-03-24 31.40 31.82 30.52 30.67 16.3M
2021-03-23 32.39 32.62 30.59 30.85 13.6M
2021-03-22 32.19 32.44 31.19 32.24 15.1M
2021-03-19 34.24 34.49 32.62 32.80 16.5M
2021-03-18 34.41 35.64 33.67 34.11 14.2M
2021-03-17 34.18 34.70 33.93 34.67 11.4M
2021-03-16 33.64 34.53 33.62 34.03 15.5M
2021-03-15 34.42 34.63 32.83 33.00 18.1M
2021-03-12 33.79 34.65 33.29 34.65 14.5M
2021-03-11 32.05 34.34 32.01 34.34 28.8M
2021-03-10 32.20 32.69 30.84 31.45 16.2M
2021-03-09 32.69 32.95 31.24 32.38 22.5M
2021-03-08 33.73 34.87 33.35 33.62 16.8M
2021-03-05 32.43 34.22 31.75 34.08 20.1M
2021-03-04 32.42 33.98 31.81 32.43 23.2M
2021-03-03 32.28 33.57 31.64 32.62 25.2M
2021-03-02 30.67 32.13 30.37 32.09 14.5M
2021-03-01 30.84 31.81 30.59 31.29 13.9M
2021-02-26 32.12 32.71 29.91 30.27 23.0M
2021-02-25 34.30 35.04 31.59 31.92 18.4M
2021-02-24 33.07 34.41 32.97 34.22 18.0M
2021-02-23 33.66 34.48 31.78 32.81 30.3M
2021-02-22 31.96 33.64 31.42 32.95 22.3M
2021-02-19 31.47 32.48 31.08 32.48 15.7M
2021-02-18 32.06 33.76 30.86 31.46 29.1M
2021-02-17 30.65 31.56 30.49 31.11 13.6M
2021-02-12 30.22 31.25 30.03 30.24 19.8M
2021-02-11 32.08 32.14 30.31 30.41 17.2M
2021-02-10 33.11 33.29 31.60 31.67 17.5M
2021-02-09 32.42 33.11 31.74 32.65 22.5M
2021-02-08 32.03 32.91 30.99 31.88 30.3M
2021-02-05 29.07 31.06 28.77 30.75 18.8M
2021-02-04 29.21 29.83 28.55 28.64 12.4M
2021-02-03 28.51 29.25 28.48 28.72 12.4M
2021-02-02 29.01 29.39 27.97 28.18 14.9M
2021-02-01 28.55 29.29 28.38 29.19 14.7M
2021-01-29 29.93 30.06 27.96 28.00 23.4M
2021-01-28 29.12 30.74 28.73 30.52 13.6M
2021-01-27 30.11 30.37 28.98 29.56 11.5M
2021-01-26 31.16 32.11 30.14 30.39 10.4M
2021-01-22 30.03 31.51 29.87 31.30 10.8M
2021-01-21 31.00 32.17 30.53 30.78 15.5M
2021-01-20 30.64 31.19 29.79 30.49 15.0M
2021-01-19 32.44 32.62 29.84 30.43 22.7M
2021-01-18 32.00 32.81 31.73 32.27 11.5M
2021-01-15 33.84 34.19 31.51 31.65 18.0M
2021-01-14 34.13 34.68 33.41 34.44 14.1M
2021-01-13 35.14 35.19 33.39 33.39 14.4M
2021-01-12 35.22 36.50 34.82 35.07 14.9M
2021-01-11 34.77 35.86 34.54 34.92 11.9M
2021-01-08 35.83 36.26 33.91 35.70 18.6M
2021-01-07 33.80 35.49 33.67 35.49 16.6M
2021-01-06 32.35 34.06 32.24 33.34 16.0M
2021-01-05 31.87 32.05 30.82 32.04 14.2M
2021-01-04 30.21 31.47 30.21 31.47 15.2M