Companhia Siderúrgica Nacional (BVMF:CSNA3)
Brazil
· Delayed Price · Currency is BRL 8.91
-0.38 (-4.09%)
At close: Dec 5, 2025
BVMF:CSNA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 8.45 | 8.49 | 8.23 | 8.30 | 8.30 | -2.58% | 7,910,900 |
| Oct 15, 2025 | 8.42 | 8.52 | 8.23 | 8.52 | 8.52 | 0.83% | 8,456,200 |
| Oct 14, 2025 | 8.29 | 8.47 | 8.27 | 8.45 | 8.45 | 0.48% | 5,889,000 |
| Oct 13, 2025 | 8.10 | 8.42 | 8.04 | 8.41 | 8.41 | 6.32% | 10,960,600 |
| Oct 10, 2025 | 8.42 | 8.48 | 7.91 | 7.91 | 7.91 | -6.06% | 13,913,800 |
| Oct 9, 2025 | 8.58 | 8.68 | 8.33 | 8.42 | 8.42 | -0.47% | 6,873,700 |
| Oct 8, 2025 | 8.50 | 8.62 | 8.31 | 8.46 | 8.46 | 0.71% | 6,437,300 |
| Oct 7, 2025 | 8.64 | 8.66 | 8.39 | 8.40 | 8.40 | -3.78% | 8,056,900 |
| Oct 6, 2025 | 8.22 | 8.73 | 8.19 | 8.73 | 8.73 | 6.46% | 12,057,000 |
| Oct 3, 2025 | 8.18 | 8.22 | 8.06 | 8.20 | 8.20 | 0.49% | 4,719,900 |
| Oct 2, 2025 | 8.17 | 8.24 | 7.99 | 8.16 | 8.16 | -0.61% | 6,589,300 |
| Oct 1, 2025 | 7.94 | 8.25 | 7.94 | 8.21 | 8.21 | 3.92% | 10,006,600 |
| Sep 30, 2025 | 8.09 | 8.13 | 7.86 | 7.90 | 7.90 | -1.74% | 5,360,300 |
| Sep 29, 2025 | 8.07 | 8.30 | 7.95 | 8.04 | 8.04 | 0.63% | 9,457,200 |
| Sep 26, 2025 | 8.00 | 8.06 | 7.87 | 7.99 | 7.99 | 0.50% | 5,850,300 |