Companhia Siderúrgica Nacional (BVMF:CSNA3)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9.22 | 9.34 | 9.15 | 9.30 | 9.30 | 1.97% | 9,392,100 |
| Oct 28, 2025 | 8.90 | 9.26 | 8.89 | 9.12 | 9.12 | 2.24% | 9,375,000 |
| Oct 27, 2025 | 8.90 | 9.02 | 8.71 | 8.92 | 8.92 | 3.36% | 7,942,700 |
| Oct 24, 2025 | 8.81 | 9.18 | 8.62 | 8.63 | 8.63 | -1.48% | 16,996,000 |
| Oct 23, 2025 | 8.67 | 8.80 | 8.63 | 8.76 | 8.76 | 1.74% | 5,550,000 |
| Oct 22, 2025 | 8.70 | 8.85 | 8.54 | 8.61 | 8.61 | -0.46% | 6,953,300 |
| Oct 21, 2025 | 8.68 | 8.77 | 8.51 | 8.65 | 8.65 | -0.80% | 5,290,700 |
| Oct 20, 2025 | 8.34 | 8.79 | 8.34 | 8.72 | 8.72 | 4.56% | 11,357,100 |
| Oct 17, 2025 | 8.24 | 8.38 | 8.13 | 8.34 | 8.34 | 0.48% | 7,206,500 |
| Oct 16, 2025 | 8.45 | 8.49 | 8.23 | 8.30 | 8.30 | -2.58% | 7,920,400 |
| Oct 15, 2025 | 8.42 | 8.52 | 8.23 | 8.52 | 8.52 | 0.83% | 8,457,200 |
| Oct 14, 2025 | 8.29 | 8.47 | 8.27 | 8.45 | 8.45 | 0.48% | 5,892,100 |
| Oct 13, 2025 | 8.10 | 8.42 | 8.04 | 8.41 | 8.41 | 6.32% | 11,000,000 |
| Oct 10, 2025 | 8.42 | 8.48 | 7.91 | 7.91 | 7.91 | -6.06% | 14,064,900 |
| Oct 9, 2025 | 8.58 | 8.68 | 8.33 | 8.42 | 8.42 | -0.47% | 6,902,300 |
| Oct 8, 2025 | 8.50 | 8.62 | 8.31 | 8.46 | 8.46 | 0.71% | 6,440,100 |
| Oct 7, 2025 | 8.64 | 8.66 | 8.39 | 8.40 | 8.40 | -3.78% | 8,080,000 |
| Oct 6, 2025 | 8.22 | 8.73 | 8.19 | 8.73 | 8.73 | 6.46% | 12,121,200 |
| Oct 3, 2025 | 8.18 | 8.22 | 8.06 | 8.20 | 8.20 | 0.49% | 4,725,500 |
| Oct 2, 2025 | 8.17 | 8.24 | 7.99 | 8.16 | 8.16 | -0.61% | 6,599,600 |
| Oct 1, 2025 | 7.94 | 8.25 | 7.94 | 8.21 | 8.21 | 3.92% | 10,169,100 |
| Sep 30, 2025 | 8.09 | 8.13 | 7.86 | 7.90 | 7.90 | -1.74% | 5,374,700 |
| Sep 29, 2025 | 8.07 | 8.30 | 7.95 | 8.04 | 8.04 | 0.63% | 9,482,100 |
| Sep 26, 2025 | 8.00 | 8.06 | 7.87 | 7.99 | 7.99 | 0.50% | 5,854,400 |
| Sep 25, 2025 | 7.99 | 8.19 | 7.93 | 7.95 | 7.95 | -1.12% | 7,224,900 |
| Sep 24, 2025 | 7.98 | 8.05 | 7.89 | 8.04 | 8.04 | 0.75% | 4,854,700 |
| Sep 23, 2025 | 7.94 | 8.12 | 7.91 | 7.98 | 7.98 | 0.38% | 6,707,100 |
| Sep 22, 2025 | 8.04 | 8.04 | 7.75 | 7.95 | 7.95 | -0.75% | 7,252,900 |
| Sep 19, 2025 | 7.94 | 8.14 | 7.81 | 8.01 | 8.01 | 1.26% | 9,306,400 |
| Sep 18, 2025 | 8.11 | 8.35 | 7.85 | 7.91 | 7.91 | -2.47% | 7,828,900 |
| Sep 17, 2025 | 8.04 | 8.31 | 8.01 | 8.11 | 8.11 | 0.50% | 8,515,000 |
| Sep 16, 2025 | 7.93 | 8.08 | 7.81 | 8.07 | 8.07 | 2.54% | 8,507,700 |
| Sep 15, 2025 | 7.86 | 7.92 | 7.80 | 7.87 | 7.87 | 0.51% | 3,699,500 |
| Sep 12, 2025 | 7.72 | 7.89 | 7.58 | 7.83 | 7.83 | 0.13% | 6,311,800 |
| Sep 11, 2025 | 7.76 | 7.85 | 7.68 | 7.82 | 7.82 | 0.90% | 3,854,400 |
| Sep 10, 2025 | 7.79 | 7.96 | 7.70 | 7.75 | 7.75 | -0.51% | 4,787,200 |
| Sep 9, 2025 | 7.95 | 8.13 | 7.79 | 7.79 | 7.79 | -0.64% | 8,214,100 |
| Sep 8, 2025 | 7.81 | 8.03 | 7.74 | 7.84 | 7.84 | 0.64% | 7,415,800 |
| Sep 5, 2025 | 7.76 | 7.88 | 7.62 | 7.79 | 7.79 | 1.83% | 5,059,700 |
| Sep 4, 2025 | 7.48 | 7.76 | 7.48 | 7.65 | 7.65 | 2.96% | 8,148,700 |
| Sep 3, 2025 | 7.47 | 7.50 | 7.35 | 7.43 | 7.43 | -0.13% | 5,586,400 |
| Sep 2, 2025 | 7.43 | 7.54 | 7.38 | 7.44 | 7.44 | -1.33% | 6,330,800 |
| Sep 1, 2025 | 7.59 | 7.63 | 7.44 | 7.54 | 7.54 | -0.92% | 3,961,200 |
| Aug 29, 2025 | 7.76 | 7.89 | 7.52 | 7.61 | 7.61 | -1.55% | 10,010,700 |
| Aug 28, 2025 | 7.48 | 7.90 | 7.48 | 7.73 | 7.73 | 4.74% | 11,866,000 |
| Aug 27, 2025 | 7.28 | 7.38 | 7.15 | 7.38 | 7.38 | 1.79% | 5,972,800 |
| Aug 26, 2025 | 7.23 | 7.31 | 7.15 | 7.25 | 7.25 | 0.14% | 6,634,500 |
| Aug 25, 2025 | 7.22 | 7.36 | 7.19 | 7.24 | 7.24 | 1.12% | 5,928,700 |
| Aug 22, 2025 | 6.84 | 7.18 | 6.79 | 7.16 | 7.16 | 4.83% | 9,056,800 |
| Aug 21, 2025 | 6.77 | 6.91 | 6.73 | 6.83 | 6.83 | 0.89% | 5,442,800 |