Companhia Siderúrgica Nacional (BVMF:CSNA3)
Brazil · Delayed Price · Currency is BRL 4.790
+0.340 (7.64%)
Aug 21, 2026, 5:05 PM GMT-3
BVMF:CSNA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.48 | 4.83 | 4.40 | 4.79 | - | 7.64% | 17,032,300 |
| 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 |
| 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 |