Companhia Siderúrgica Nacional (BVMF:CSNA3)
Brazil · Delayed Price · Currency is BRL 8.84
-0.10 (-1.12%)
Jan 2, 2026, 11:05 AM GMT-3
BVMF:CSNA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 9.00 | 9.07 | 8.92 | 8.94 | 8.94 | 0.11% | 5,246,500 |
| Dec 29, 2025 | 9.21 | 9.24 | 8.90 | 8.93 | 8.93 | -2.51% | 8,095,700 |
| Dec 26, 2025 | 9.12 | 9.17 | 9.02 | 9.16 | 9.16 | -0.54% | 4,918,900 |
| Dec 23, 2025 | 9.24 | 9.25 | 9.12 | 9.21 | 9.21 | 0.11% | 5,403,700 |
| Dec 22, 2025 | 9.31 | 9.45 | 9.12 | 9.20 | 9.20 | -0.86% | 10,686,600 |
| Dec 19, 2025 | 9.56 | 9.59 | 9.20 | 9.28 | 9.28 | -3.23% | 11,347,600 |
| Dec 18, 2025 | 9.60 | 9.70 | 9.42 | 9.59 | 9.59 | 0.31% | 6,191,000 |
| Dec 17, 2025 | 9.73 | 9.74 | 9.39 | 9.56 | 9.56 | -1.24% | 8,310,500 |
| Dec 16, 2025 | 9.56 | 9.68 | 9.44 | 9.68 | 9.68 | 1.04% | 6,889,200 |
| Dec 15, 2025 | 9.75 | 9.79 | 9.44 | 9.58 | 9.58 | -1.24% | 7,176,800 |
| Dec 12, 2025 | 9.82 | 9.86 | 9.49 | 9.70 | 9.70 | -0.72% | 9,207,200 |
| Dec 11, 2025 | 9.58 | 9.84 | 9.49 | 9.77 | 9.77 | 1.45% | 6,954,000 |
| Dec 10, 2025 | 9.14 | 9.87 | 9.09 | 9.63 | 9.63 | 6.41% | 20,382,300 |
| Dec 9, 2025 | 8.71 | 9.14 | 8.57 | 9.05 | 9.05 | 3.31% | 8,034,900 |
| Dec 8, 2025 | 9.02 | 9.10 | 8.75 | 8.76 | 8.76 | -1.68% | 7,143,100 |
| Dec 5, 2025 | 9.28 | 9.39 | 8.82 | 8.91 | 8.91 | -4.09% | 11,792,900 |
| Dec 4, 2025 | 9.04 | 9.30 | 8.91 | 9.29 | 9.29 | 2.65% | 9,321,400 |
| Dec 3, 2025 | 8.61 | 9.12 | 8.60 | 9.05 | 9.05 | 5.48% | 14,863,500 |
| Dec 2, 2025 | 8.44 | 8.60 | 8.34 | 8.58 | 8.58 | 1.54% | 7,283,700 |
| Dec 1, 2025 | 8.47 | 8.52 | 8.39 | 8.45 | 8.45 | 0.12% | 4,916,300 |
| Nov 28, 2025 | 8.44 | 8.57 | 8.40 | 8.44 | 8.44 | -0.47% | 4,345,600 |
| Nov 27, 2025 | 8.65 | 8.65 | 8.38 | 8.48 | 8.48 | -1.85% | 5,755,400 |
| Nov 26, 2025 | 8.33 | 8.68 | 8.33 | 8.64 | 8.64 | 3.97% | 7,654,500 |
| Nov 25, 2025 | 8.11 | 8.34 | 8.06 | 8.31 | 8.31 | 2.47% | 5,493,800 |
| Nov 24, 2025 | 8.08 | 8.21 | 8.00 | 8.11 | 8.11 | 0.12% | 7,535,800 |
| Nov 21, 2025 | 8.10 | 8.18 | 7.97 | 8.10 | 8.10 | -0.12% | 6,638,800 |
| Nov 19, 2025 | 8.10 | 8.27 | 8.07 | 8.11 | 8.11 | -0.49% | 6,040,500 |
| Nov 18, 2025 | 8.23 | 8.30 | 8.12 | 8.15 | 8.15 | -2.40% | 9,688,800 |
| Nov 17, 2025 | 8.69 | 8.72 | 8.29 | 8.35 | 8.35 | -3.47% | 7,356,900 |
| Nov 14, 2025 | 8.53 | 8.72 | 8.47 | 8.65 | 8.65 | 0.46% | 4,933,900 |
| Nov 13, 2025 | 8.70 | 8.84 | 8.58 | 8.61 | 8.61 | -1.37% | 7,011,500 |
| Nov 12, 2025 | 8.33 | 8.79 | 8.28 | 8.73 | 8.73 | 5.05% | 13,456,000 |
| Nov 11, 2025 | 8.34 | 8.47 | 8.27 | 8.31 | 8.31 | 0.24% | 9,109,600 |
| Nov 10, 2025 | 8.40 | 8.42 | 8.23 | 8.29 | 8.29 | -0.72% | 7,346,100 |
| Nov 7, 2025 | 8.40 | 8.48 | 8.21 | 8.35 | 8.35 | -1.76% | 12,499,800 |
| Nov 6, 2025 | 8.72 | 8.73 | 8.31 | 8.50 | 8.50 | -2.41% | 17,317,400 |
| Nov 5, 2025 | 9.22 | 9.22 | 8.56 | 8.71 | 8.71 | -4.60% | 21,873,300 |
| Nov 4, 2025 | 9.19 | 9.26 | 8.94 | 9.13 | 9.13 | -1.83% | 8,438,600 |
| Nov 3, 2025 | 9.43 | 9.52 | 9.22 | 9.30 | 9.30 | -1.48% | 5,144,500 |
| Oct 31, 2025 | 9.43 | 9.46 | 9.21 | 9.44 | 9.44 | 0.85% | 6,341,900 |
| Oct 30, 2025 | 9.23 | 9.39 | 9.16 | 9.36 | 9.36 | 0.54% | 5,670,500 |
| Oct 29, 2025 | 9.22 | 9.34 | 9.15 | 9.31 | 9.31 | 2.08% | 9,931,000 |
| Oct 28, 2025 | 8.90 | 9.26 | 8.89 | 9.12 | 9.12 | 2.24% | 9,350,700 |
| Oct 27, 2025 | 8.90 | 9.02 | 8.71 | 8.92 | 8.92 | 3.36% | 7,879,200 |
| Oct 24, 2025 | 8.81 | 9.18 | 8.62 | 8.63 | 8.63 | -1.48% | 16,990,800 |
| Oct 23, 2025 | 8.67 | 8.80 | 8.63 | 8.76 | 8.76 | 1.74% | 5,525,400 |
| Oct 22, 2025 | 8.70 | 8.85 | 8.54 | 8.61 | 8.61 | -0.46% | 6,949,200 |
| Oct 21, 2025 | 8.68 | 8.77 | 8.51 | 8.65 | 8.65 | -0.80% | 5,282,500 |
| Oct 20, 2025 | 8.34 | 8.79 | 8.34 | 8.72 | 8.72 | 4.56% | 11,311,200 |
| Oct 17, 2025 | 8.24 | 8.38 | 8.13 | 8.34 | 8.34 | 0.48% | 7,199,800 |