Companhia Siderúrgica Nacional (BVMF:CSNA3)
Brazil · Delayed Price · Currency is BRL 8.77
-0.85 (-8.84%)
At close: Feb 12, 2026
BVMF:CSNA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 9.55 | 9.74 | 8.76 | 8.80 | - | -8.52% | 16,149,600 |
| Feb 11, 2026 | 9.51 | 9.68 | 9.28 | 9.62 | 9.62 | 2.45% | 16,317,200 |
| Feb 10, 2026 | 9.83 | 9.87 | 9.36 | 9.39 | 9.39 | -4.67% | 15,926,400 |
| Feb 9, 2026 | 9.50 | 9.92 | 9.49 | 9.85 | 9.85 | 3.58% | 16,122,100 |
| Feb 6, 2026 | 9.90 | 9.96 | 9.46 | 9.51 | 9.51 | -3.94% | 13,447,100 |
| Feb 5, 2026 | 10.21 | 10.27 | 9.90 | 9.90 | 9.90 | -3.23% | 12,052,200 |
| Feb 4, 2026 | 10.25 | 10.43 | 10.03 | 10.23 | 10.23 | -1.35% | 8,461,000 |
| Feb 3, 2026 | 10.10 | 10.44 | 10.00 | 10.37 | 10.37 | 3.60% | 10,266,600 |
| Feb 2, 2026 | 10.04 | 10.20 | 9.97 | 10.01 | 10.01 | -0.60% | 9,346,700 |
| Jan 30, 2026 | 10.33 | 10.42 | 9.94 | 10.07 | 10.07 | -4.28% | 14,356,500 |
| Jan 29, 2026 | 11.16 | 11.17 | 10.49 | 10.52 | 10.52 | -3.40% | 13,276,700 |
| Jan 28, 2026 | 10.70 | 11.32 | 10.67 | 10.89 | 10.89 | 2.06% | 16,432,200 |
| Jan 27, 2026 | 10.08 | 10.69 | 9.99 | 10.67 | 10.67 | 7.13% | 15,581,700 |
| Jan 26, 2026 | 10.26 | 10.48 | 9.91 | 9.96 | 9.96 | -1.78% | 13,318,700 |
| Jan 23, 2026 | 9.60 | 10.20 | 9.51 | 10.14 | 10.14 | 6.29% | 14,099,800 |
| Jan 22, 2026 | 9.40 | 9.98 | 9.35 | 9.54 | 9.54 | 1.81% | 18,182,900 |
| Jan 21, 2026 | 9.07 | 9.38 | 8.96 | 9.37 | 9.37 | 4.93% | 18,339,000 |
| Jan 20, 2026 | 9.11 | 9.16 | 8.89 | 8.93 | 8.93 | -3.04% | 11,011,600 |
| Jan 19, 2026 | 9.41 | 9.49 | 9.18 | 9.21 | 9.21 | -3.15% | 9,019,900 |
| Jan 16, 2026 | 9.88 | 9.97 | 9.06 | 9.51 | 9.51 | -4.42% | 23,257,000 |
| Jan 15, 2026 | 10.39 | 10.78 | 9.74 | 9.95 | 9.95 | -3.12% | 22,666,400 |
| Jan 14, 2026 | 10.11 | 10.43 | 9.73 | 10.27 | 10.27 | 2.19% | 11,163,200 |
| Jan 13, 2026 | 9.87 | 10.05 | 9.64 | 10.05 | 10.05 | 1.31% | 7,113,900 |
| Jan 12, 2026 | 9.84 | 9.95 | 9.77 | 9.92 | 9.92 | 0.81% | 6,705,000 |
| Jan 9, 2026 | 9.84 | 10.10 | 9.80 | 9.84 | 9.84 | -0.20% | 7,612,800 |
| Jan 8, 2026 | 9.79 | 9.90 | 9.50 | 9.86 | 9.86 | 0.10% | 9,840,400 |
| Jan 7, 2026 | 9.36 | 9.91 | 9.27 | 9.85 | 9.85 | 5.69% | 16,022,900 |
| Jan 6, 2026 | 9.10 | 9.42 | 8.95 | 9.32 | 9.32 | 2.98% | 10,117,700 |
| Jan 5, 2026 | 8.73 | 9.15 | 8.66 | 9.05 | 9.05 | 4.02% | 6,496,100 |
| Jan 2, 2026 | 8.94 | 9.02 | 8.70 | 8.70 | 8.70 | -2.68% | 12,459,100 |
| Dec 30, 2025 | 9.00 | 9.07 | 8.92 | 8.94 | 8.94 | 0.11% | 5,246,500 |
| Dec 29, 2025 | 9.21 | 9.24 | 8.90 | 8.93 | 8.93 | -2.51% | 8,095,700 |
| Dec 26, 2025 | 9.12 | 9.17 | 9.02 | 9.16 | 9.16 | -0.54% | 4,918,900 |
| Dec 23, 2025 | 9.24 | 9.25 | 9.12 | 9.21 | 9.21 | 0.11% | 5,403,700 |
| Dec 22, 2025 | 9.31 | 9.45 | 9.12 | 9.20 | 9.20 | -0.86% | 10,686,600 |
| Dec 19, 2025 | 9.56 | 9.59 | 9.20 | 9.28 | 9.28 | -3.23% | 11,347,600 |
| Dec 18, 2025 | 9.60 | 9.70 | 9.42 | 9.59 | 9.59 | 0.31% | 6,191,000 |
| Dec 17, 2025 | 9.73 | 9.74 | 9.39 | 9.56 | 9.56 | -1.24% | 8,310,500 |
| Dec 16, 2025 | 9.56 | 9.68 | 9.44 | 9.68 | 9.68 | 1.04% | 6,889,200 |
| Dec 15, 2025 | 9.75 | 9.79 | 9.44 | 9.58 | 9.58 | -1.24% | 7,176,800 |
| Dec 12, 2025 | 9.82 | 9.86 | 9.49 | 9.70 | 9.70 | -0.72% | 9,207,200 |
| Dec 11, 2025 | 9.58 | 9.84 | 9.49 | 9.77 | 9.77 | 1.45% | 6,954,000 |
| Dec 10, 2025 | 9.14 | 9.87 | 9.09 | 9.63 | 9.63 | 6.41% | 20,382,300 |
| Dec 9, 2025 | 8.71 | 9.14 | 8.57 | 9.05 | 9.05 | 3.31% | 8,034,900 |
| Dec 8, 2025 | 9.02 | 9.10 | 8.75 | 8.76 | 8.76 | -1.68% | 7,143,100 |
| Dec 5, 2025 | 9.28 | 9.39 | 8.82 | 8.91 | 8.91 | -4.09% | 11,792,900 |
| Dec 4, 2025 | 9.04 | 9.30 | 8.91 | 9.29 | 9.29 | 2.65% | 9,321,400 |
| Dec 3, 2025 | 8.61 | 9.12 | 8.60 | 9.05 | 9.05 | 5.48% | 14,863,500 |
| Dec 2, 2025 | 8.44 | 8.60 | 8.34 | 8.58 | 8.58 | 1.54% | 7,283,700 |
| Dec 1, 2025 | 8.47 | 8.52 | 8.39 | 8.45 | 8.45 | 0.12% | 4,916,300 |