Companhia Siderúrgica Nacional (BVMF:CSNA3)
Brazil
· Delayed Price · Currency is BRL 7.99
+0.04 (0.50%)
Sep 26, 2025, 5:07 PM GMT-3
BVMF:CSNA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.00 | 8.06 | 7.87 | 7.99 | 7.99 | 0.50% | 5,854,400 |
| Sep 25, 2025 | 7.99 | 8.19 | 7.93 | 7.95 | 7.95 | -1.12% | 7,224,900 |
| Sep 24, 2025 | 7.98 | 8.05 | 7.89 | 8.04 | 8.04 | 0.75% | 4,854,700 |
| Sep 23, 2025 | 7.94 | 8.12 | 7.91 | 7.98 | 7.98 | 0.38% | 6,707,100 |
| Sep 22, 2025 | 8.04 | 8.04 | 7.75 | 7.95 | 7.95 | -0.75% | 7,252,900 |
| Sep 19, 2025 | 7.94 | 8.14 | 7.81 | 8.01 | 8.01 | 1.26% | 9,306,400 |
| Sep 18, 2025 | 8.11 | 8.35 | 7.85 | 7.91 | 7.91 | -2.47% | 7,828,900 |
| Sep 17, 2025 | 8.04 | 8.31 | 8.01 | 8.11 | 8.11 | 0.50% | 8,515,000 |
| Sep 16, 2025 | 7.93 | 8.08 | 7.81 | 8.07 | 8.07 | 2.54% | 8,507,700 |
| Sep 15, 2025 | 7.86 | 7.92 | 7.80 | 7.87 | 7.87 | 0.51% | 3,699,500 |
| Sep 12, 2025 | 7.72 | 7.89 | 7.58 | 7.83 | 7.83 | 0.13% | 6,311,800 |
| Sep 11, 2025 | 7.76 | 7.85 | 7.68 | 7.82 | 7.82 | 0.90% | 3,854,400 |
| Sep 10, 2025 | 7.79 | 7.96 | 7.70 | 7.75 | 7.75 | -0.51% | 4,787,200 |
| Sep 9, 2025 | 7.95 | 8.13 | 7.79 | 7.79 | 7.79 | -0.64% | 8,214,100 |
| Sep 8, 2025 | 7.81 | 8.03 | 7.74 | 7.84 | 7.84 | 0.64% | 7,415,800 |
| Sep 5, 2025 | 7.76 | 7.88 | 7.62 | 7.79 | 7.79 | 1.83% | 5,059,700 |
| Sep 4, 2025 | 7.48 | 7.76 | 7.48 | 7.65 | 7.65 | 2.96% | 8,148,700 |
| Sep 3, 2025 | 7.47 | 7.50 | 7.35 | 7.43 | 7.43 | -0.13% | 5,586,400 |
| Sep 2, 2025 | 7.43 | 7.54 | 7.38 | 7.44 | 7.44 | -1.33% | 6,330,800 |
| Sep 1, 2025 | 7.59 | 7.63 | 7.44 | 7.54 | 7.54 | -0.92% | 3,961,200 |
| Aug 29, 2025 | 7.76 | 7.89 | 7.52 | 7.61 | 7.61 | -1.55% | 10,010,700 |
| Aug 28, 2025 | 7.48 | 7.90 | 7.48 | 7.73 | 7.73 | 4.74% | 11,866,000 |
| Aug 27, 2025 | 7.28 | 7.38 | 7.15 | 7.38 | 7.38 | 1.79% | 5,972,800 |
| Aug 26, 2025 | 7.23 | 7.31 | 7.15 | 7.25 | 7.25 | 0.14% | 6,634,500 |
| Aug 25, 2025 | 7.22 | 7.36 | 7.19 | 7.24 | 7.24 | 1.12% | 5,928,700 |
| Aug 22, 2025 | 6.84 | 7.18 | 6.79 | 7.16 | 7.16 | 4.83% | 9,056,800 |
| Aug 21, 2025 | 6.77 | 6.91 | 6.73 | 6.83 | 6.83 | 0.89% | 5,442,800 |
| Aug 20, 2025 | 6.84 | 6.88 | 6.73 | 6.77 | 6.77 | -1.02% | 4,650,200 |
| Aug 19, 2025 | 7.00 | 7.05 | 6.83 | 6.84 | 6.84 | -3.39% | 8,168,100 |
| Aug 18, 2025 | 6.78 | 7.11 | 6.75 | 7.08 | 7.08 | 4.58% | 8,373,600 |
| Aug 15, 2025 | 7.01 | 7.03 | 6.72 | 6.77 | 6.77 | -2.87% | 12,436,600 |
| Aug 14, 2025 | 7.35 | 7.35 | 6.90 | 6.97 | 6.97 | -6.06% | 17,233,300 |
| Aug 13, 2025 | 7.55 | 7.59 | 7.38 | 7.42 | 7.42 | -1.72% | 6,151,000 |
| Aug 12, 2025 | 7.36 | 7.59 | 7.29 | 7.55 | 7.55 | 3.99% | 11,963,300 |
| Aug 11, 2025 | 7.44 | 7.50 | 7.26 | 7.26 | 7.26 | -2.02% | 7,395,900 |
| Aug 8, 2025 | 7.29 | 7.47 | 7.27 | 7.41 | 7.41 | 1.37% | 6,222,000 |
| Aug 7, 2025 | 7.25 | 7.41 | 7.21 | 7.31 | 7.31 | 1.25% | 6,383,300 |
| Aug 6, 2025 | 7.31 | 7.44 | 7.20 | 7.22 | 7.22 | -0.28% | 7,504,700 |
| Aug 5, 2025 | 7.50 | 7.59 | 7.21 | 7.24 | 7.24 | -2.82% | 10,184,900 |
| Aug 4, 2025 | 7.74 | 7.77 | 7.43 | 7.45 | 7.45 | -2.23% | 8,123,300 |
| Aug 1, 2025 | 8.05 | 8.16 | 7.62 | 7.62 | 7.62 | -4.99% | 12,946,700 |
| Jul 31, 2025 | 7.80 | 8.05 | 7.54 | 8.02 | 8.02 | 1.01% | 13,389,100 |
| Jul 30, 2025 | 7.99 | 8.08 | 7.84 | 7.94 | 7.94 | -0.87% | 9,253,500 |
| Jul 29, 2025 | 8.06 | 8.13 | 7.91 | 8.01 | 8.01 | 0.12% | 8,621,100 |
| Jul 28, 2025 | 8.27 | 8.33 | 7.95 | 8.00 | 8.00 | -4.42% | 7,244,100 |
| Jul 25, 2025 | 8.50 | 8.55 | 8.28 | 8.37 | 8.37 | -2.11% | 7,507,700 |
| Jul 24, 2025 | 8.66 | 8.79 | 8.55 | 8.55 | 8.55 | -2.51% | 6,036,400 |
| Jul 23, 2025 | 8.47 | 8.80 | 8.31 | 8.77 | 8.77 | 2.45% | 8,581,700 |
| Jul 22, 2025 | 8.10 | 8.56 | 8.10 | 8.56 | 8.56 | 7.13% | 15,072,900 |
| Jul 21, 2025 | 7.86 | 8.08 | 7.77 | 7.99 | 7.99 | 2.17% | 10,514,300 |