Companhia Siderúrgica Nacional (BVMF:CSNA3)
Brazil · Delayed Price · Currency is BRL 7.16
+0.33 (4.83%)
Aug 22, 2025, 5:07 PM GMT-3
BVMF:CSNA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.84 | 7.18 | 6.79 | 7.16 | 7.16 | 4.83% | 9,053,400 |
| Aug 21, 2025 | 6.77 | 6.91 | 6.73 | 6.83 | 6.83 | 0.89% | 5,442,800 |
| Aug 20, 2025 | 6.84 | 6.88 | 6.73 | 6.77 | 6.77 | -1.02% | 4,650,200 |
| Aug 19, 2025 | 7.00 | 7.05 | 6.83 | 6.84 | 6.84 | -3.39% | 8,168,100 |
| Aug 18, 2025 | 6.78 | 7.11 | 6.75 | 7.08 | 7.08 | 4.58% | 8,373,600 |
| Aug 15, 2025 | 7.01 | 7.03 | 6.72 | 6.77 | 6.77 | -2.87% | 12,436,600 |
| Aug 14, 2025 | 7.35 | 7.35 | 6.90 | 6.97 | 6.97 | -6.06% | 17,233,300 |
| Aug 13, 2025 | 7.55 | 7.59 | 7.38 | 7.42 | 7.42 | -1.72% | 6,151,000 |
| Aug 12, 2025 | 7.36 | 7.59 | 7.29 | 7.55 | 7.55 | 3.99% | 11,963,300 |
| Aug 11, 2025 | 7.44 | 7.50 | 7.26 | 7.26 | 7.26 | -2.02% | 7,395,900 |
| Aug 8, 2025 | 7.29 | 7.47 | 7.27 | 7.41 | 7.41 | 1.37% | 6,222,000 |
| Aug 7, 2025 | 7.25 | 7.41 | 7.21 | 7.31 | 7.31 | 1.25% | 6,383,300 |
| Aug 6, 2025 | 7.31 | 7.44 | 7.20 | 7.22 | 7.22 | -0.28% | 7,504,700 |
| Aug 5, 2025 | 7.50 | 7.59 | 7.21 | 7.24 | 7.24 | -2.82% | 10,184,900 |
| Aug 4, 2025 | 7.74 | 7.77 | 7.43 | 7.45 | 7.45 | -2.23% | 8,123,300 |
| Aug 1, 2025 | 8.05 | 8.16 | 7.62 | 7.62 | 7.62 | -4.99% | 12,946,700 |
| Jul 31, 2025 | 7.80 | 8.05 | 7.54 | 8.02 | 8.02 | 1.01% | 13,389,100 |
| Jul 30, 2025 | 7.99 | 8.08 | 7.84 | 7.94 | 7.94 | -0.87% | 9,253,500 |
| Jul 29, 2025 | 8.06 | 8.13 | 7.91 | 8.01 | 8.01 | 0.12% | 8,621,100 |
| Jul 28, 2025 | 8.27 | 8.33 | 7.95 | 8.00 | 8.00 | -4.42% | 7,244,100 |
| Jul 25, 2025 | 8.50 | 8.55 | 8.28 | 8.37 | 8.37 | -2.11% | 7,507,700 |
| Jul 24, 2025 | 8.66 | 8.79 | 8.55 | 8.55 | 8.55 | -2.51% | 6,036,400 |
| Jul 23, 2025 | 8.47 | 8.80 | 8.31 | 8.77 | 8.77 | 2.45% | 8,581,700 |
| Jul 22, 2025 | 8.10 | 8.56 | 8.10 | 8.56 | 8.56 | 7.13% | 15,072,900 |
| Jul 21, 2025 | 7.86 | 8.08 | 7.77 | 7.99 | 7.99 | 2.17% | 10,514,300 |
| Jul 18, 2025 | 7.81 | 7.85 | 7.64 | 7.82 | 7.82 | -1.14% | 15,277,700 |
| Jul 17, 2025 | 8.02 | 8.05 | 7.81 | 7.91 | 7.91 | -1.12% | 6,059,800 |
| Jul 16, 2025 | 8.15 | 8.17 | 7.79 | 8.00 | 8.00 | -0.99% | 8,659,100 |
| Jul 15, 2025 | 8.22 | 8.40 | 8.00 | 8.08 | 8.08 | -1.46% | 10,715,900 |
| Jul 14, 2025 | 8.29 | 8.31 | 8.10 | 8.20 | 8.20 | -0.61% | 3,266,900 |
| Jul 11, 2025 | 8.35 | 8.37 | 8.11 | 8.25 | 8.25 | -0.96% | 5,409,100 |
| Jul 10, 2025 | 7.86 | 8.47 | 7.76 | 8.33 | 8.33 | 5.04% | 14,134,500 |
| Jul 9, 2025 | 8.20 | 8.20 | 7.93 | 7.93 | 7.93 | -2.58% | 5,386,600 |
| Jul 8, 2025 | 8.17 | 8.29 | 8.11 | 8.14 | 8.14 | 0.25% | 7,261,700 |
| Jul 7, 2025 | 8.22 | 8.31 | 8.06 | 8.12 | 8.12 | -1.10% | 5,960,400 |
| Jul 4, 2025 | 8.23 | 8.26 | 8.13 | 8.21 | 8.21 | -0.24% | 3,333,600 |
| Jul 3, 2025 | 8.06 | 8.32 | 7.92 | 8.23 | 8.23 | 3.26% | 10,430,800 |
| Jul 2, 2025 | 7.56 | 8.08 | 7.53 | 7.97 | 7.97 | 6.13% | 15,574,200 |
| Jul 1, 2025 | 7.45 | 7.55 | 7.35 | 7.51 | 7.51 | 0.94% | 5,064,500 |
| Jun 30, 2025 | 7.49 | 7.52 | 7.39 | 7.44 | 7.44 | -0.80% | 9,082,800 |
| Jun 27, 2025 | 7.41 | 7.50 | 7.36 | 7.50 | 7.50 | 1.08% | 4,915,500 |
| Jun 26, 2025 | 7.36 | 7.60 | 7.32 | 7.42 | 7.42 | 2.34% | 7,136,000 |
| Jun 25, 2025 | 7.61 | 7.61 | 7.24 | 7.25 | 7.25 | -4.98% | 14,945,000 |
| Jun 24, 2025 | 7.82 | 7.85 | 7.60 | 7.63 | 7.63 | -1.42% | 8,880,500 |
| Jun 23, 2025 | 7.86 | 7.88 | 7.66 | 7.74 | 7.74 | -1.65% | 7,329,600 |
| Jun 20, 2025 | 8.13 | 8.18 | 7.87 | 7.87 | 7.87 | -3.44% | 10,715,100 |
| Jun 18, 2025 | 8.20 | 8.28 | 8.13 | 8.15 | 8.15 | -0.61% | 5,901,100 |
| Jun 17, 2025 | 8.34 | 8.37 | 8.19 | 8.20 | 8.20 | -2.61% | 7,927,700 |
| Jun 16, 2025 | 8.05 | 8.47 | 8.05 | 8.42 | 8.42 | 6.05% | 11,294,300 |
| Jun 13, 2025 | 8.23 | 8.26 | 7.94 | 7.94 | 7.94 | -4.22% | 11,617,000 |