Companhia Siderúrgica Nacional (BCBA:CSNA3)
Argentina · Delayed Price · Currency is ARS 1,890.00
+82.00 (4.54%)
Last updated: May 22, 2026, 2:41 PM BRT
BCBA:CSNA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,871.00 | 1,950.00 | 1,837.00 | 1,950.00 | 1,950.00 | 7.85% | 1,546 |
| May 21, 2026 | 1,773.00 | 1,808.00 | 1,773.00 | 1,808.00 | 1,808.00 | 0.95% | 29 |
| May 20, 2026 | 1,752.00 | 1,851.00 | 1,752.00 | 1,791.00 | 1,791.00 | 2.75% | 550 |
| May 19, 2026 | 1,800.00 | 1,815.00 | 1,737.00 | 1,743.00 | 1,743.00 | -3.17% | 263 |
| May 18, 2026 | 1,911.00 | 1,911.00 | 1,800.00 | 1,800.00 | 1,800.00 | -4.76% | 173 |
| May 15, 2026 | 2,000.00 | 2,020.00 | 1,850.00 | 1,890.00 | 1,890.00 | -7.80% | 387 |
| May 14, 2026 | 1,915.00 | 2,050.00 | 1,825.00 | 2,050.00 | 2,050.00 | 6.99% | 3,598 |
| May 13, 2026 | 1,960.00 | 2,011.00 | 1,863.00 | 1,916.00 | 1,916.00 | -0.73% | 3,595 |
| May 12, 2026 | 2,015.00 | 2,015.00 | 1,928.00 | 1,930.00 | 1,930.00 | -2.87% | 94 |
| May 11, 2026 | 1,989.00 | 2,080.00 | 1,983.00 | 1,987.00 | 1,987.00 | 0.10% | 104 |
| May 8, 2026 | 2,080.00 | 2,080.00 | 1,983.00 | 1,985.00 | 1,985.00 | -0.75% | 4,876 |
| May 7, 2026 | 2,000.00 | 2,037.00 | 1,965.00 | 2,000.00 | 2,000.00 | 0.76% | 175 |
| May 6, 2026 | 1,940.00 | 2,046.00 | 1,940.00 | 1,985.00 | 1,985.00 | 2.58% | 2,705 |
| May 5, 2026 | 1,849.00 | 1,935.00 | 1,849.00 | 1,935.00 | 1,935.00 | 3.70% | 372 |
| May 4, 2026 | 1,903.00 | 1,907.00 | 1,859.00 | 1,866.00 | 1,866.00 | -3.81% | 1,059 |
| Apr 30, 2026 | 1,904.00 | 1,940.00 | 1,858.00 | 1,940.00 | 1,940.00 | 4.92% | 2,039 |
| Apr 29, 2026 | 1,848.00 | 1,905.00 | 1,826.00 | 1,849.00 | 1,849.00 | -4.84% | 1,047 |
| Apr 28, 2026 | 1,901.00 | 1,970.00 | 1,874.00 | 1,943.00 | 1,943.00 | -1.82% | 3,231 |
| Apr 27, 2026 | 2,070.00 | 2,070.00 | 1,930.00 | 1,979.00 | 1,979.00 | -5.22% | 2,935 |
| Apr 24, 2026 | 1,905.00 | 2,092.00 | 1,856.00 | 2,088.00 | 2,088.00 | 8.30% | 700 |
| Apr 23, 2026 | 1,921.00 | 1,973.00 | 1,904.00 | 1,928.00 | 1,928.00 | -3.65% | 2,917 |
| Apr 22, 2026 | 2,055.00 | 2,055.00 | 1,927.00 | 2,001.00 | 2,001.00 | -0.94% | 625 |
| Apr 21, 2026 | 2,092.00 | 2,092.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.74% | 1,002 |
| Apr 20, 2026 | 2,013.00 | 2,040.00 | 2,001.00 | 2,035.00 | 2,035.00 | 3.62% | 21,851 |
| Apr 17, 2026 | 1,969.00 | 2,026.00 | 1,940.00 | 1,964.00 | 1,964.00 | 3.37% | 192 |
| Apr 16, 2026 | 1,920.00 | 1,957.00 | 1,869.00 | 1,900.00 | 1,900.00 | -2.56% | 5,555 |
| Apr 15, 2026 | 1,910.00 | 1,965.00 | 1,890.00 | 1,950.00 | 1,950.00 | -1.91% | 187 |
| Apr 14, 2026 | 1,992.00 | 2,000.00 | 1,920.00 | 1,988.00 | 1,988.00 | 2.58% | 1,327 |
| Apr 13, 2026 | 1,902.00 | 1,942.00 | 1,818.00 | 1,938.00 | 1,938.00 | -0.21% | 583 |
| Apr 10, 2026 | 1,971.00 | 2,019.00 | 1,890.00 | 1,942.00 | 1,942.00 | -0.61% | 8,549 |
| Apr 9, 2026 | 2,001.00 | 2,001.00 | 1,892.00 | 1,954.00 | 1,954.00 | -0.71% | 470 |
| Apr 8, 2026 | 1,902.00 | 1,973.00 | 1,902.00 | 1,968.00 | 1,968.00 | 9.33% | 1,104 |
| Apr 7, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.83% | 821 |
| Apr 6, 2026 | 1,826.00 | 1,893.00 | 1,815.00 | 1,815.00 | 1,815.00 | -0.55% | 318 |
| Apr 1, 2026 | 1,831.00 | 1,896.00 | 1,825.00 | 1,825.00 | 1,825.00 | -1.35% | 1,695 |
| Mar 31, 2026 | 1,798.00 | 1,850.00 | 1,724.00 | 1,850.00 | 1,850.00 | 3.53% | 256 |
| Mar 30, 2026 | 1,760.00 | 1,800.00 | 1,694.00 | 1,787.00 | 1,787.00 | 3.29% | 1,086 |
| Mar 27, 2026 | 1,700.00 | 1,749.00 | 1,675.00 | 1,730.00 | 1,730.00 | -1.42% | 29,497 |
| Mar 26, 2026 | 1,791.00 | 1,860.00 | 1,754.00 | 1,755.00 | 1,755.00 | -2.99% | 11,585 |
| Mar 25, 2026 | 1,887.00 | 1,893.00 | 1,793.00 | 1,809.00 | 1,809.00 | -1.09% | 5,387 |
| Mar 23, 2026 | 1,743.00 | 1,856.00 | 1,743.00 | 1,829.00 | 1,829.00 | 12.83% | 930 |
| Mar 20, 2026 | 1,621.00 | 1,622.00 | 1,621.00 | 1,621.00 | 1,621.00 | -4.03% | 282 |
| Mar 19, 2026 | 1,655.00 | 1,720.00 | 1,639.00 | 1,689.00 | 1,689.00 | -2.26% | 1,263 |
| Mar 18, 2026 | 1,704.00 | 1,794.00 | 1,680.00 | 1,728.00 | 1,728.00 | -4.05% | 34,514 |
| Mar 17, 2026 | 1,730.00 | 1,866.00 | 1,730.00 | 1,801.00 | 1,801.00 | 4.04% | 41,815 |
| Mar 16, 2026 | 1,607.00 | 1,755.00 | 1,607.00 | 1,731.00 | 1,731.00 | 10.82% | 5,370 |
| Mar 13, 2026 | 1,740.00 | 1,740.00 | 1,548.00 | 1,562.00 | 1,562.00 | -11.05% | 70,576 |
| Mar 12, 2026 | 2,100.00 | 2,100.00 | 1,692.00 | 1,756.00 | 1,756.00 | -14.05% | 1,918 |
| Mar 11, 2026 | 2,090.00 | 2,104.00 | 2,033.00 | 2,043.00 | 2,043.00 | -1.35% | 10,725 |
| Mar 10, 2026 | 1,984.00 | 2,099.00 | 1,984.00 | 2,071.00 | 2,071.00 | 1.37% | 1,880 |