Companhia Siderúrgica Nacional (BVMF:CSNA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.39
-0.01 (-0.12%)
Oct 8, 2025, 1:45 PM GMT-3

BVMF:CSNA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20258.508.628.318.328.32-0.95%2,814,700
Oct 7, 20258.648.668.398.408.40-3.78%8,056,900
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
Aug 20, 20256.846.886.736.776.77-1.02%4,650,200
Aug 19, 20257.007.056.836.846.84-3.39%8,168,100
Aug 18, 20256.787.116.757.087.084.58%8,373,600
Aug 15, 20257.017.036.726.776.77-2.87%12,436,600
Aug 14, 20257.357.356.906.976.97-6.06%17,233,300
Aug 13, 20257.557.597.387.427.42-1.72%6,151,000
Aug 12, 20257.367.597.297.557.553.99%11,963,300
Aug 11, 20257.447.507.267.267.26-2.02%7,395,900
Aug 8, 20257.297.477.277.417.411.37%6,222,000
Aug 7, 20257.257.417.217.317.311.25%6,383,300
Aug 6, 20257.317.447.207.227.22-0.28%7,504,700
Aug 5, 20257.507.597.217.247.24-2.82%10,184,900
Aug 4, 20257.747.777.437.457.45-2.23%8,123,300
Aug 1, 20258.058.167.627.627.62-4.99%12,946,700
Jul 31, 20257.808.057.548.028.021.01%13,389,100