Companhia Siderúrgica Nacional (BVMF:CSNA3)
Brazil · Delayed Price · Currency is BRL 6.18
-0.26 (-4.04%)
At close: Mar 27, 2026
BVMF:CSNA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.44 | 6.47 | 6.21 | 6.24 | - | -3.11% | 5,866,300 |
| Mar 26, 2026 | 6.48 | 6.66 | 6.43 | 6.44 | 6.44 | -2.42% | 8,756,800 |
| Mar 25, 2026 | 6.68 | 6.69 | 6.51 | 6.60 | 6.60 | 0.46% | 12,878,000 |
| Mar 24, 2026 | 6.50 | 6.58 | 6.34 | 6.57 | 6.57 | 0.46% | 13,150,900 |
| Mar 23, 2026 | 6.14 | 6.63 | 6.10 | 6.54 | 6.54 | 9.18% | 20,829,600 |
| Mar 20, 2026 | 6.10 | 6.10 | 5.84 | 5.99 | 5.99 | -1.64% | 36,983,700 |
| Mar 19, 2026 | 5.83 | 6.28 | 5.74 | 6.09 | 6.09 | 0.50% | 27,741,900 |
| Mar 18, 2026 | 6.22 | 6.27 | 6.06 | 6.06 | 6.06 | -4.42% | 24,886,700 |
| Mar 17, 2026 | 6.04 | 6.51 | 6.04 | 6.34 | 6.34 | 5.14% | 24,395,400 |
| Mar 16, 2026 | 5.87 | 6.14 | 5.85 | 6.03 | 6.03 | 5.42% | 22,244,000 |
| Mar 13, 2026 | 6.16 | 6.18 | 5.66 | 5.72 | 5.72 | -6.23% | 36,362,100 |
| Mar 12, 2026 | 7.00 | 7.01 | 6.04 | 6.10 | 6.10 | -14.45% | 47,734,400 |
| Mar 11, 2026 | 7.22 | 7.33 | 7.08 | 7.13 | 7.13 | -1.93% | 11,942,300 |
| Mar 10, 2026 | 7.35 | 7.38 | 7.09 | 7.27 | 7.27 | 1.11% | 12,155,800 |
| Mar 9, 2026 | 7.14 | 7.30 | 6.96 | 7.19 | 7.19 | - | 14,764,700 |
| Mar 6, 2026 | 7.47 | 7.55 | 7.18 | 7.19 | 7.19 | -4.26% | 14,696,600 |
| Mar 5, 2026 | 7.97 | 8.00 | 7.51 | 7.51 | 7.51 | -6.13% | 16,216,500 |
| Mar 4, 2026 | 8.01 | 8.09 | 7.90 | 8.00 | 8.00 | 1.14% | 9,134,600 |
| Mar 3, 2026 | 8.18 | 8.18 | 7.79 | 7.91 | 7.91 | -6.06% | 15,801,000 |
| Mar 2, 2026 | 8.37 | 8.51 | 8.30 | 8.42 | 8.42 | -2.32% | 11,092,600 |
| Feb 27, 2026 | 8.57 | 8.62 | 8.49 | 8.62 | 8.62 | -0.12% | 10,522,900 |
| Feb 26, 2026 | 8.58 | 8.73 | 8.42 | 8.63 | 8.63 | 0.12% | 12,533,800 |
| Feb 25, 2026 | 8.61 | 8.70 | 8.53 | 8.62 | 8.62 | 1.06% | 8,774,800 |
| Feb 24, 2026 | 8.53 | 8.71 | 8.50 | 8.53 | 8.53 | - | 11,964,200 |
| Feb 23, 2026 | 8.53 | 8.56 | 8.29 | 8.53 | 8.53 | -0.58% | 17,903,700 |
| Feb 20, 2026 | 8.50 | 8.76 | 8.41 | 8.58 | 8.58 | 0.59% | 17,143,800 |
| Feb 19, 2026 | 8.61 | 8.64 | 8.39 | 8.53 | 8.53 | -0.70% | 13,833,600 |
| Feb 18, 2026 | 8.83 | 8.83 | 8.49 | 8.59 | 8.59 | -1.60% | 10,116,000 |
| Feb 13, 2026 | 8.54 | 8.80 | 8.40 | 8.73 | 8.73 | 0.34% | 22,916,800 |
| Feb 12, 2026 | 9.55 | 9.74 | 8.70 | 8.70 | 8.70 | -9.56% | 20,952,500 |
| 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 |