Companhia Siderúrgica Nacional (BVMF:CSNA3)
Brazil · Delayed Price · Currency is BRL 5.34
+0.08 (1.52%)
Jun 22, 2026, 5:05 PM GMT-3
BVMF:CSNA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 6.09 | 6.35 | 6.07 | 6.34 | 6.34 | 3.43% | 10,279,500 |
| May 20, 2026 | 5.97 | 6.17 | 5.95 | 6.13 | 6.13 | 3.90% | 12,356,300 |
| May 19, 2026 | 6.07 | 6.12 | 5.88 | 5.90 | 5.90 | -4.07% | 12,690,900 |
| May 18, 2026 | 6.36 | 6.44 | 6.07 | 6.15 | 6.15 | -4.21% | 15,837,200 |
| May 15, 2026 | 6.50 | 6.50 | 6.22 | 6.42 | 6.42 | -3.75% | 17,556,600 |
| May 14, 2026 | 6.48 | 6.73 | 6.26 | 6.67 | 6.67 | 4.71% | 13,487,400 |
| May 13, 2026 | 6.60 | 6.62 | 6.36 | 6.37 | 6.37 | -2.75% | 10,137,800 |
| 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% | 20,827,700 |
| 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 |