Companhia Siderúrgica Nacional (BVMF:CSNA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
9.31
+0.19 (2.08%)
Oct 29, 2025, 5:07 PM GMT-3

BVMF:CSNA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20259.229.349.159.309.301.97%9,392,100
Oct 28, 20258.909.268.899.129.122.24%9,375,000
Oct 27, 20258.909.028.718.928.923.36%7,942,700
Oct 24, 20258.819.188.628.638.63-1.48%16,996,000
Oct 23, 20258.678.808.638.768.761.74%5,550,000
Oct 22, 20258.708.858.548.618.61-0.46%6,953,300
Oct 21, 20258.688.778.518.658.65-0.80%5,290,700
Oct 20, 20258.348.798.348.728.724.56%11,357,100
Oct 17, 20258.248.388.138.348.340.48%7,206,500
Oct 16, 20258.458.498.238.308.30-2.58%7,920,400
Oct 15, 20258.428.528.238.528.520.83%8,457,200
Oct 14, 20258.298.478.278.458.450.48%5,892,100
Oct 13, 20258.108.428.048.418.416.32%11,000,000
Oct 10, 20258.428.487.917.917.91-6.06%14,064,900
Oct 9, 20258.588.688.338.428.42-0.47%6,902,300
Oct 8, 20258.508.628.318.468.460.71%6,440,100
Oct 7, 20258.648.668.398.408.40-3.78%8,080,000
Oct 6, 20258.228.738.198.738.736.46%12,121,200
Oct 3, 20258.188.228.068.208.200.49%4,725,500
Oct 2, 20258.178.247.998.168.16-0.61%6,599,600
Oct 1, 20257.948.257.948.218.213.92%10,169,100
Sep 30, 20258.098.137.867.907.90-1.74%5,374,700
Sep 29, 20258.078.307.958.048.040.63%9,482,100
Sep 26, 20258.008.067.877.997.990.50%5,854,400
Sep 25, 20257.998.197.937.957.95-1.12%7,224,900
Sep 24, 20257.988.057.898.048.040.75%4,854,700
Sep 23, 20257.948.127.917.987.980.38%6,707,100
Sep 22, 20258.048.047.757.957.95-0.75%7,252,900
Sep 19, 20257.948.147.818.018.011.26%9,306,400
Sep 18, 20258.118.357.857.917.91-2.47%7,828,900
Sep 17, 20258.048.318.018.118.110.50%8,515,000
Sep 16, 20257.938.087.818.078.072.54%8,507,700
Sep 15, 20257.867.927.807.877.870.51%3,699,500
Sep 12, 20257.727.897.587.837.830.13%6,311,800
Sep 11, 20257.767.857.687.827.820.90%3,854,400
Sep 10, 20257.797.967.707.757.75-0.51%4,787,200
Sep 9, 20257.958.137.797.797.79-0.64%8,214,100
Sep 8, 20257.818.037.747.847.840.64%7,415,800
Sep 5, 20257.767.887.627.797.791.83%5,059,700
Sep 4, 20257.487.767.487.657.652.96%8,148,700
Sep 3, 20257.477.507.357.437.43-0.13%5,586,400
Sep 2, 20257.437.547.387.447.44-1.33%6,330,800
Sep 1, 20257.597.637.447.547.54-0.92%3,961,200
Aug 29, 20257.767.897.527.617.61-1.55%10,010,700
Aug 28, 20257.487.907.487.737.734.74%11,866,000
Aug 27, 20257.287.387.157.387.381.79%5,972,800
Aug 26, 20257.237.317.157.257.250.14%6,634,500
Aug 25, 20257.227.367.197.247.241.12%5,928,700
Aug 22, 20256.847.186.797.167.164.83%9,056,800
Aug 21, 20256.776.916.736.836.830.89%5,442,800