Companhia Siderúrgica Nacional (BCBA:CSNA3)
Argentina · Delayed Price · Currency is ARS 1,280.00
+69.00 (5.70%)
At close: Nov 2, 2026
BCBA:CSNA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,208.00 | 1,280.00 | 1,183.00 | 1,280.00 | 1,280.00 | 5.70% | 571 |
| Oct 30, 2026 | 1,290.00 | 1,309.00 | 1,208.00 | 1,211.00 | 1,211.00 | -8.12% | 11,050 |
| Oct 29, 2026 | 1,375.00 | 1,386.00 | 1,310.00 | 1,318.00 | 1,318.00 | -4.22% | 7,648 |
| Oct 28, 2026 | 1,450.00 | 1,450.00 | 1,348.00 | 1,376.00 | 1,376.00 | -7.96% | 13,067 |
| Oct 27, 2026 | 1,600.00 | 1,638.00 | 1,472.00 | 1,495.00 | 1,495.00 | -3.92% | 4,675 |
| Oct 26, 2026 | 2,000.00 | 2,000.00 | 1,442.00 | 1,556.00 | 1,556.00 | -23.20% | 16,697 |
| Oct 23, 2026 | 1,812.00 | 2,055.00 | 1,804.00 | 2,026.00 | 2,026.00 | 12.06% | 4,586 |
| Oct 22, 2026 | 1,864.00 | 1,864.00 | 1,751.00 | 1,808.00 | 1,808.00 | -4.39% | 1,988 |
| Oct 21, 2026 | 1,905.00 | 1,951.00 | 1,875.00 | 1,891.00 | 1,891.00 | -1.51% | 2,605 |
| Oct 20, 2026 | 1,881.00 | 1,954.00 | 1,874.00 | 1,920.00 | 1,920.00 | 1.05% | 1,347 |
| Oct 19, 2026 | 1,894.00 | 1,929.00 | 1,850.00 | 1,900.00 | 1,900.00 | -0.11% | 196 |
| Oct 16, 2026 | 1,913.00 | 1,913.00 | 1,831.00 | 1,902.00 | 1,902.00 | -3.45% | 3,501 |
| Oct 15, 2026 | 1,966.00 | 1,972.00 | 1,899.00 | 1,970.00 | 1,970.00 | 0.66% | 1,768 |
| Oct 14, 2026 | 1,922.00 | 2,059.00 | 1,917.00 | 1,957.00 | 1,957.00 | -4.35% | 51,281 |
| Oct 13, 2026 | 2,118.00 | 2,157.00 | 2,044.00 | 2,046.00 | 2,046.00 | -4.39% | 5,349 |
| Oct 9, 2026 | 2,044.00 | 2,146.00 | 2,044.00 | 2,140.00 | 2,140.00 | 6.79% | 9,218 |
| Oct 8, 2026 | 2,006.00 | 2,114.00 | 2,000.00 | 2,004.00 | 2,004.00 | -0.79% | 2,954 |
| Oct 7, 2026 | 2,032.00 | 2,040.00 | 1,945.00 | 2,020.00 | 2,020.00 | -0.54% | 1,653 |
| Oct 6, 2026 | 2,092.00 | 2,145.00 | 2,029.00 | 2,031.00 | 2,031.00 | 0.10% | 2,404 |
| Oct 5, 2026 | 1,993.00 | 2,252.00 | 1,976.00 | 2,029.00 | 2,029.00 | 7.47% | 11,171 |
| Oct 2, 2026 | 1,874.00 | 1,930.00 | 1,800.00 | 1,888.00 | 1,888.00 | 1.45% | 847 |
| Oct 1, 2026 | 1,733.00 | 1,996.00 | 1,733.00 | 1,861.00 | 1,861.00 | 7.39% | 1,761 |
| Sep 30, 2026 | 1,690.00 | 1,833.00 | 1,624.00 | 1,733.00 | 1,733.00 | 5.67% | 4,174 |
| Sep 29, 2026 | 1,770.00 | 1,770.00 | 1,615.00 | 1,640.00 | 1,640.00 | -9.94% | 4,342 |
| Sep 28, 2026 | 1,820.00 | 1,895.00 | 1,750.00 | 1,821.00 | 1,821.00 | -5.35% | 2,325 |
| Sep 25, 2026 | 1,880.00 | 1,943.00 | 1,808.00 | 1,924.00 | 1,924.00 | 5.54% | 1,773 |
| Sep 24, 2026 | 1,907.00 | 1,907.00 | 1,788.00 | 1,823.00 | 1,823.00 | -4.45% | 2,693 |
| Sep 23, 2026 | 1,952.00 | 1,963.00 | 1,889.00 | 1,908.00 | 1,908.00 | -3.20% | 3,118 |
| Sep 22, 2026 | 1,896.00 | 2,000.00 | 1,896.00 | 1,971.00 | 1,971.00 | 4.12% | 958 |
| Sep 21, 2026 | 1,843.00 | 1,942.00 | 1,836.00 | 1,893.00 | 1,893.00 | 4.59% | 32,373 |
| Sep 18, 2026 | 1,906.00 | 1,914.00 | 1,780.00 | 1,810.00 | 1,810.00 | -7.42% | 7,484 |
| Sep 17, 2026 | 1,914.00 | 2,007.00 | 1,889.00 | 1,955.00 | 1,955.00 | -1.66% | 4,579 |
| Sep 16, 2026 | 1,891.00 | 2,020.00 | 1,891.00 | 1,988.00 | 1,988.00 | 4.08% | 2,351 |
| Sep 15, 2026 | 1,966.00 | 2,002.00 | 1,894.00 | 1,910.00 | 1,910.00 | -5.21% | 1,356 |
| Sep 14, 2026 | 2,024.00 | 2,085.00 | 1,930.00 | 2,015.00 | 2,015.00 | -3.91% | 7,207 |
| Sep 11, 2026 | 2,178.00 | 2,219.00 | 2,030.00 | 2,097.00 | 2,097.00 | -6.38% | 38,222 |
| Sep 10, 2026 | 2,008.00 | 2,250.00 | 2,008.00 | 2,240.00 | 2,240.00 | 12.73% | 32,229 |
| Sep 9, 2026 | 1,936.00 | 2,100.00 | 1,846.00 | 1,987.00 | 1,987.00 | 9.78% | 6,873 |
| Sep 8, 2026 | 1,810.00 | 1,890.00 | 1,810.00 | 1,810.00 | 1,810.00 | -4.69% | 2,967 |
| Sep 7, 2026 | 1,915.00 | 1,959.00 | 1,810.00 | 1,899.00 | 1,899.00 | 4.11% | 3,328 |
| Sep 4, 2026 | 1,846.00 | 1,909.00 | 1,775.00 | 1,824.00 | 1,824.00 | -5.69% | 6,103 |
| Sep 3, 2026 | 1,728.00 | 2,079.00 | 1,728.00 | 1,934.00 | 1,934.00 | 9.39% | 16,464 |
| Sep 2, 2026 | 1,699.00 | 1,830.00 | 1,666.00 | 1,768.00 | 1,768.00 | 7.94% | 10,932 |
| Sep 1, 2026 | 1,670.00 | 1,699.00 | 1,622.00 | 1,638.00 | 1,638.00 | -1.09% | 3,235 |
| Aug 31, 2026 | 1,585.00 | 1,662.00 | 1,585.00 | 1,656.00 | 1,656.00 | 5.61% | 540 |
| Aug 28, 2026 | 1,600.00 | 1,660.00 | 1,516.00 | 1,568.00 | 1,568.00 | -4.68% | 8,373 |
| Aug 27, 2026 | 1,634.00 | 1,669.00 | 1,555.00 | 1,645.00 | 1,645.00 | 1.86% | 2,784 |
| Aug 26, 2026 | 1,588.00 | 1,638.00 | 1,525.00 | 1,615.00 | 1,615.00 | 2.09% | 1,042 |
| Aug 25, 2026 | 1,667.00 | 1,683.00 | 1,513.00 | 1,582.00 | 1,582.00 | -4.30% | 8,461 |
| Aug 24, 2026 | 1,475.00 | 1,750.00 | 1,418.00 | 1,653.00 | 1,653.00 | 16.90% | 26,958 |