Companhia Siderúrgica Nacional (BVMF:CSNA3)
Brazil · Delayed Price · Currency is BRL 5.98
+0.21 (3.64%)
Oct 1, 2026, 5:05 PM GMT-3
BVMF:CSNA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5.79 | 6.05 | 5.67 | 5.98 | - | 3.64% | 20,165,900 |
| Sep 30, 2026 | 5.52 | 5.82 | 5.45 | 5.77 | 5.77 | 6.85% | 28,887,200 |
| Sep 29, 2026 | 6.00 | 6.02 | 5.25 | 5.40 | 5.40 | -9.85% | 43,531,600 |
| Sep 28, 2026 | 5.92 | 6.00 | 5.70 | 5.99 | 5.99 | 0.67% | 13,467,100 |
| Sep 25, 2026 | 5.91 | 6.01 | 5.88 | 5.95 | 5.95 | 0.68% | 12,675,000 |
| Sep 24, 2026 | 6.04 | 6.09 | 5.80 | 5.91 | 5.91 | -2.31% | 16,799,600 |
| Sep 23, 2026 | 6.21 | 6.24 | 6.00 | 6.05 | 6.05 | -3.66% | 20,896,900 |
| Sep 22, 2026 | 6.15 | 6.48 | 6.15 | 6.28 | 6.28 | 0.80% | 21,590,200 |
| Sep 21, 2026 | 5.89 | 6.23 | 5.89 | 6.23 | 6.23 | 6.50% | 20,716,900 |
| Sep 18, 2026 | 6.21 | 6.21 | 5.71 | 5.85 | 5.85 | -6.40% | 37,134,300 |
| Sep 17, 2026 | 6.51 | 6.55 | 6.06 | 6.25 | 6.25 | -3.25% | 27,626,700 |
| Sep 16, 2026 | 6.19 | 6.54 | 6.17 | 6.46 | 6.46 | 4.03% | 25,366,100 |
| Sep 15, 2026 | 6.35 | 6.41 | 6.21 | 6.21 | 6.21 | -2.20% | 20,851,800 |
| Sep 14, 2026 | 6.52 | 6.53 | 6.30 | 6.35 | 6.35 | -4.65% | 29,085,900 |
| Sep 11, 2026 | 7.07 | 7.17 | 6.60 | 6.66 | 6.66 | -7.37% | 37,424,100 |
| Sep 10, 2026 | 6.98 | 7.26 | 6.62 | 7.19 | 7.19 | 1.13% | 34,772,600 |
| Sep 9, 2026 | 6.54 | 7.11 | 6.52 | 7.11 | 7.11 | 7.40% | 35,630,700 |
| Sep 8, 2026 | 6.41 | 6.71 | 6.31 | 6.62 | 6.62 | 4.09% | 21,887,300 |
| Sep 4, 2026 | 6.39 | 6.55 | 6.27 | 6.36 | 6.36 | -0.31% | 18,538,300 |
| Sep 3, 2026 | 7.17 | 7.17 | 6.14 | 6.38 | 6.38 | 6.69% | 44,907,700 |
| Sep 2, 2026 | 5.80 | 6.04 | 5.74 | 5.98 | 5.98 | 4.18% | 19,092,600 |
| Sep 1, 2026 | 5.37 | 5.79 | 5.24 | 5.74 | 5.74 | 7.89% | 22,623,300 |
| Aug 31, 2026 | 5.22 | 5.51 | 5.22 | 5.32 | 5.32 | 2.11% | 16,461,500 |
| Aug 28, 2026 | 5.41 | 5.42 | 5.05 | 5.21 | 5.21 | -2.98% | 13,881,500 |
| Aug 27, 2026 | 5.24 | 5.54 | 5.18 | 5.37 | 5.37 | 1.90% | 16,619,500 |
| Aug 26, 2026 | 5.11 | 5.30 | 5.10 | 5.27 | 5.27 | 3.74% | 17,739,100 |
| Aug 25, 2026 | 5.15 | 5.19 | 4.97 | 5.08 | 5.08 | -1.55% | 14,069,500 |
| Aug 24, 2026 | 4.74 | 5.30 | 4.73 | 5.16 | 5.16 | 7.72% | 22,125,600 |
| Aug 21, 2026 | 4.48 | 4.83 | 4.40 | 4.79 | 4.79 | 7.64% | 17,029,200 |
| Aug 20, 2026 | 4.40 | 4.56 | 4.29 | 4.45 | 4.45 | 0.45% | 16,917,300 |
| Aug 19, 2026 | 4.68 | 4.68 | 4.37 | 4.43 | 4.43 | -2.42% | 16,134,900 |
| Aug 18, 2026 | 4.58 | 4.70 | 4.50 | 4.54 | 4.54 | -0.66% | 10,573,900 |
| Aug 17, 2026 | 4.47 | 4.57 | 4.38 | 4.57 | 4.57 | 1.78% | 14,312,400 |
| Aug 14, 2026 | 4.50 | 4.72 | 4.35 | 4.49 | 4.49 | -1.54% | 15,069,300 |
| Aug 13, 2026 | 4.27 | 4.58 | 4.25 | 4.56 | 4.56 | 5.56% | 18,722,100 |
| Aug 12, 2026 | 4.32 | 4.41 | 4.26 | 4.32 | 4.32 | 0.93% | 15,709,400 |
| Aug 11, 2026 | 4.49 | 4.58 | 4.19 | 4.28 | 4.28 | -4.04% | 25,797,400 |
| Aug 10, 2026 | 4.59 | 4.59 | 4.36 | 4.46 | 4.46 | -2.41% | 13,699,900 |
| Aug 7, 2026 | 4.75 | 4.76 | 4.47 | 4.57 | 4.57 | -3.59% | 11,262,300 |
| Aug 6, 2026 | 4.90 | 4.90 | 4.74 | 4.74 | 4.74 | -3.07% | 6,848,600 |
| Aug 5, 2026 | 4.82 | 4.94 | 4.72 | 4.89 | 4.89 | 2.09% | 10,238,500 |
| Aug 4, 2026 | 4.60 | 4.83 | 4.58 | 4.79 | 4.79 | 6.21% | 17,585,500 |
| Aug 3, 2026 | 4.84 | 4.84 | 4.36 | 4.51 | 4.51 | -6.82% | 33,998,100 |
| 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 |