Companhia Siderúrgica Nacional (BVMF:CSNA3)
Brazil · Delayed Price · Currency is BRL 4.840
-0.110 (-2.22%)
Jul 31, 2026, 5:05 PM GMT-3
BVMF:CSNA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.92 | 4.92 | 4.75 | 4.84 | 4.84 | -2.22% | 10,326,500 |
| Jul 30, 2026 | 5.25 | 5.30 | 4.92 | 4.95 | 4.95 | -4.81% | 20,385,500 |
| Jul 29, 2026 | 5.62 | 5.62 | 5.20 | 5.20 | 5.20 | -7.80% | 20,157,400 |
| Jul 28, 2026 | 5.84 | 5.87 | 5.52 | 5.64 | 5.64 | -1.23% | 14,679,700 |
| Jul 27, 2026 | 5.42 | 5.71 | 5.37 | 5.71 | 5.71 | 6.53% | 11,568,200 |
| Jul 24, 2026 | 5.26 | 5.45 | 5.24 | 5.36 | 5.36 | 1.13% | 8,132,600 |
| Jul 23, 2026 | 5.35 | 5.61 | 5.30 | 5.30 | 5.30 | -1.49% | 12,051,100 |
| Jul 22, 2026 | 5.09 | 5.43 | 5.09 | 5.38 | 5.38 | 6.32% | 13,057,500 |
| Jul 21, 2026 | 5.05 | 5.16 | 5.04 | 5.06 | 5.06 | -0.20% | 9,070,800 |
| Jul 20, 2026 | 5.07 | 5.12 | 5.03 | 5.07 | 5.07 | 0.40% | 6,876,700 |
| Jul 17, 2026 | 5.11 | 5.11 | 5.00 | 5.05 | 5.05 | -0.98% | 7,616,500 |
| Jul 16, 2026 | 5.19 | 5.20 | 5.10 | 5.10 | 5.10 | -2.67% | 8,780,300 |
| Jul 15, 2026 | 5.17 | 5.25 | 5.07 | 5.24 | 5.24 | 0.77% | 10,811,200 |
| Jul 14, 2026 | 5.33 | 5.36 | 5.10 | 5.20 | 5.20 | -0.76% | 12,351,200 |
| Jul 13, 2026 | 5.15 | 5.40 | 5.14 | 5.24 | 5.24 | 1.16% | 16,768,800 |
| Jul 10, 2026 | 4.95 | 5.20 | 4.95 | 5.18 | 5.18 | 7.92% | 14,590,700 |
| Jul 9, 2026 | 4.68 | 4.85 | 4.65 | 4.80 | 4.80 | 2.78% | 8,739,900 |
| Jul 8, 2026 | 4.74 | 4.74 | 4.57 | 4.67 | 4.67 | -1.48% | 11,069,800 |
| Jul 7, 2026 | 4.77 | 4.80 | 4.65 | 4.74 | 4.74 | -0.42% | 11,062,500 |
| Jul 6, 2026 | 4.78 | 4.90 | 4.75 | 4.76 | 4.76 | -1.24% | 8,317,400 |
| Jul 3, 2026 | 4.67 | 4.83 | 4.66 | 4.82 | 4.82 | 4.33% | 10,118,900 |
| Jul 2, 2026 | 4.64 | 4.85 | 4.60 | 4.62 | 4.62 | 0.65% | 14,739,400 |
| Jul 1, 2026 | 4.56 | 4.70 | 4.49 | 4.59 | 4.59 | -0.65% | 10,245,200 |
| Jun 30, 2026 | 4.63 | 4.66 | 4.50 | 4.62 | 4.62 | -0.43% | 12,307,300 |
| Jun 29, 2026 | 4.73 | 4.76 | 4.60 | 4.64 | 4.64 | -1.90% | 12,021,000 |
| Jun 26, 2026 | 4.83 | 4.87 | 4.73 | 4.73 | 4.73 | -1.87% | 13,148,200 |
| Jun 25, 2026 | 5.08 | 5.13 | 4.82 | 4.82 | 4.82 | -4.74% | 22,842,500 |
| Jun 24, 2026 | 5.24 | 5.26 | 5.01 | 5.06 | 5.06 | -3.98% | 22,735,800 |
| Jun 23, 2026 | 5.24 | 5.42 | 5.17 | 5.27 | 5.27 | -1.31% | 14,505,700 |
| Jun 22, 2026 | 5.27 | 5.43 | 5.19 | 5.34 | 5.34 | 1.52% | 13,340,200 |
| Jun 19, 2026 | 5.20 | 5.26 | 5.14 | 5.26 | 5.26 | 1.54% | 11,683,500 |
| Jun 18, 2026 | 5.66 | 5.66 | 5.18 | 5.18 | 5.18 | -7.99% | 30,011,600 |
| Jun 17, 2026 | 6.07 | 6.09 | 5.63 | 5.63 | 5.63 | -6.48% | 29,027,900 |
| Jun 16, 2026 | 6.06 | 6.29 | 6.02 | 6.02 | 6.02 | -1.15% | 15,586,500 |
| Jun 15, 2026 | 6.23 | 6.50 | 6.06 | 6.09 | 6.09 | 0.66% | 14,845,000 |
| Jun 12, 2026 | 5.99 | 6.16 | 5.94 | 6.05 | 6.05 | 0.67% | 11,023,900 |
| Jun 11, 2026 | 6.06 | 6.11 | 5.86 | 6.01 | 6.01 | -0.50% | 14,864,200 |
| Jun 10, 2026 | 6.03 | 6.27 | 5.97 | 6.04 | 6.04 | -0.49% | 14,973,700 |
| Jun 9, 2026 | 5.96 | 6.20 | 5.78 | 6.07 | 6.07 | 2.88% | 23,099,800 |
| Jun 8, 2026 | 6.01 | 6.06 | 5.88 | 5.90 | 5.90 | -1.67% | 15,596,700 |
| Jun 5, 2026 | 6.59 | 6.60 | 5.99 | 6.00 | 6.00 | -10.18% | 34,491,000 |
| Jun 3, 2026 | 6.98 | 6.98 | 6.53 | 6.68 | 6.68 | -6.31% | 25,347,200 |
| Jun 2, 2026 | 6.55 | 7.30 | 6.55 | 7.13 | 7.13 | 8.85% | 30,525,000 |
| Jun 1, 2026 | 6.66 | 6.70 | 6.18 | 6.55 | 6.55 | -2.38% | 28,141,100 |
| May 29, 2026 | 6.79 | 6.91 | 6.66 | 6.71 | 6.71 | -1.32% | 11,731,500 |
| May 28, 2026 | 6.58 | 6.88 | 6.40 | 6.80 | 6.80 | 3.82% | 15,153,000 |
| May 27, 2026 | 6.84 | 6.87 | 6.50 | 6.55 | 6.55 | -2.09% | 12,595,900 |
| May 26, 2026 | 6.64 | 6.82 | 6.61 | 6.69 | 6.69 | -0.45% | 9,283,300 |
| May 25, 2026 | 6.76 | 6.83 | 6.60 | 6.72 | 6.72 | -0.15% | 6,098,000 |
| May 22, 2026 | 6.31 | 6.74 | 6.26 | 6.73 | 6.73 | 6.15% | 13,506,800 |