Companhia Siderúrgica Nacional (BVMF:CSNA3)
Brazil · Delayed Price · Currency is BRL 6.50
-0.05 (-0.76%)
May 13, 2026, 2:05 PM GMT-3
BVMF:CSNA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.64 | 6.65 | 6.46 | 6.55 | 6.55 | -1.95% | 6,987,600 |
| May 11, 2026 | 6.62 | 6.75 | 6.57 | 6.68 | 6.68 | - | 6,572,800 |
| May 8, 2026 | 6.65 | 6.88 | 6.65 | 6.68 | 6.68 | 1.52% | 6,899,900 |
| May 7, 2026 | 6.73 | 6.78 | 6.55 | 6.58 | 6.58 | -1.79% | 6,863,400 |
| May 6, 2026 | 6.43 | 6.78 | 6.40 | 6.70 | 6.70 | 6.86% | 14,614,100 |
| May 5, 2026 | 6.11 | 6.34 | 6.08 | 6.27 | 6.27 | 3.12% | 7,460,900 |
| May 4, 2026 | 6.25 | 6.26 | 6.08 | 6.08 | 6.08 | -2.41% | 6,652,400 |
| Apr 30, 2026 | 6.24 | 6.35 | 6.23 | 6.23 | 6.23 | 1.14% | 11,182,400 |
| Apr 29, 2026 | 6.37 | 6.41 | 6.16 | 6.16 | 6.16 | -4.05% | 9,017,700 |
| Apr 28, 2026 | 6.36 | 6.42 | 6.31 | 6.42 | 6.42 | 0.31% | 5,171,500 |
| Apr 27, 2026 | 6.43 | 6.58 | 6.39 | 6.40 | 6.40 | -0.47% | 6,621,900 |
| Apr 24, 2026 | 6.38 | 6.62 | 6.33 | 6.43 | 6.43 | 0.63% | 7,711,500 |
| Apr 23, 2026 | 6.65 | 6.68 | 6.39 | 6.39 | 6.39 | -3.77% | 10,073,300 |
| Apr 22, 2026 | 6.75 | 6.79 | 6.64 | 6.64 | 6.64 | -2.64% | 11,029,700 |
| Apr 20, 2026 | 6.73 | 6.86 | 6.68 | 6.82 | 6.82 | 0.44% | 8,051,600 |
| Apr 17, 2026 | 6.80 | 6.93 | 6.75 | 6.79 | 6.79 | 2.57% | 13,917,800 |
| Apr 16, 2026 | 6.72 | 6.92 | 6.61 | 6.62 | 6.62 | -0.30% | 20,928,300 |
| Apr 15, 2026 | 6.63 | 6.74 | 6.51 | 6.64 | 6.64 | - | 8,717,000 |
| Apr 14, 2026 | 6.59 | 6.82 | 6.56 | 6.64 | 6.64 | 1.84% | 12,850,200 |
| Apr 13, 2026 | 6.38 | 6.53 | 6.31 | 6.52 | 6.52 | 1.56% | 9,866,500 |
| Apr 10, 2026 | 6.85 | 6.91 | 6.42 | 6.42 | 6.42 | -5.45% | 17,300,000 |
| Apr 9, 2026 | 6.68 | 6.86 | 6.60 | 6.79 | 6.79 | 1.04% | 10,975,100 |
| Apr 8, 2026 | 6.64 | 6.81 | 6.64 | 6.72 | 6.72 | 5.66% | 15,195,900 |
| Apr 7, 2026 | 6.40 | 6.42 | 6.27 | 6.36 | 6.36 | -0.78% | 8,714,600 |
| Apr 6, 2026 | 6.52 | 6.54 | 6.39 | 6.41 | 6.41 | -0.93% | 5,826,700 |
| Apr 2, 2026 | 6.34 | 6.52 | 6.29 | 6.47 | 6.47 | -0.77% | 6,971,800 |
| Apr 1, 2026 | 6.45 | 6.58 | 6.39 | 6.52 | 6.52 | 3.00% | 8,749,800 |
| Mar 31, 2026 | 6.27 | 6.38 | 6.21 | 6.33 | 6.33 | 3.09% | 12,113,800 |
| Mar 30, 2026 | 6.27 | 6.39 | 6.10 | 6.14 | 6.14 | -0.65% | 10,701,200 |
| Mar 27, 2026 | 6.44 | 6.47 | 6.17 | 6.18 | 6.18 | -4.04% | 10,859,300 |
| 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 |