Skip to main content
Companhia Siderúrgica Nacional (BCBA:CSNA3)
Argentina flag Argentina · Delayed Price · Currency is ARS
1,947.00
-32.00 (-1.62%)
Last updated: Apr 28, 2026, 2:52 PM BRT

BCBA:CSNA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,901.001,970.001,874.001,943.001,943.00-1.82%3,231
Apr 27, 20262,070.002,070.001,930.001,979.001,979.00-5.22%2,935
Apr 24, 20261,905.002,092.001,856.002,088.002,088.008.30%700
Apr 23, 20261,921.001,973.001,904.001,928.001,928.00-3.65%2,917
Apr 22, 20262,055.002,055.001,927.002,001.002,001.00-0.94%625
Apr 21, 20262,092.002,092.002,020.002,020.002,020.00-0.74%1,002
Apr 20, 20262,013.002,040.002,001.002,035.002,035.003.62%21,851
Apr 17, 20261,969.002,026.001,940.001,964.001,964.003.37%192
Apr 16, 20261,920.001,957.001,869.001,900.001,900.00-2.56%5,555
Apr 15, 20261,910.001,965.001,890.001,950.001,950.00-1.91%187
Apr 14, 20261,992.002,000.001,920.001,988.001,988.002.58%1,327
Apr 13, 20261,902.001,942.001,818.001,938.001,938.00-0.21%583
Apr 10, 20261,971.002,019.001,890.001,942.001,942.00-0.61%8,549
Apr 9, 20262,001.002,001.001,892.001,954.001,954.00-0.71%470
Apr 8, 20261,902.001,973.001,902.001,968.001,968.009.33%1,104
Apr 7, 20261,800.001,800.001,800.001,800.001,800.00-0.83%821
Apr 6, 20261,826.001,893.001,815.001,815.001,815.00-0.55%318
Apr 1, 20261,831.001,896.001,825.001,825.001,825.00-1.35%1,695
Mar 31, 20261,798.001,850.001,724.001,850.001,850.003.53%256
Mar 30, 20261,760.001,800.001,694.001,787.001,787.003.29%1,086
Mar 27, 20261,700.001,749.001,675.001,730.001,730.00-1.42%29,497
Mar 26, 20261,791.001,860.001,754.001,755.001,755.00-2.99%11,585
Mar 25, 20261,887.001,893.001,793.001,809.001,809.00-1.09%5,387
Mar 23, 20261,743.001,856.001,743.001,829.001,829.0012.83%930
Mar 20, 20261,621.001,622.001,621.001,621.001,621.00-4.03%282
Mar 19, 20261,655.001,720.001,639.001,689.001,689.00-2.26%1,263
Mar 18, 20261,704.001,794.001,680.001,728.001,728.00-4.05%34,514
Mar 17, 20261,730.001,866.001,730.001,801.001,801.004.04%41,815
Mar 16, 20261,607.001,755.001,607.001,731.001,731.0010.82%5,370
Mar 13, 20261,740.001,740.001,548.001,562.001,562.00-11.05%70,576
Mar 12, 20262,100.002,100.001,692.001,756.001,756.00-14.05%1,918
Mar 11, 20262,090.002,104.002,033.002,043.002,043.00-1.35%10,725
Mar 10, 20261,984.002,099.001,984.002,071.002,071.001.37%1,880
Mar 9, 20262,042.002,046.001,936.002,043.002,043.00-0.44%1,151
Mar 6, 20262,079.002,081.002,030.002,052.002,052.00-6.73%2,915
Mar 5, 20262,230.002,230.002,100.002,200.002,200.00-1.79%84
Mar 4, 20262,209.002,306.002,209.002,240.002,240.001.82%152
Mar 3, 20262,215.002,236.002,158.002,200.002,200.00-6.62%1,600
Mar 2, 20262,425.002,425.002,324.002,356.002,356.00-3.99%4,512
Feb 27, 20262,491.002,496.002,395.002,454.002,454.00-1.17%112
Feb 26, 20262,530.002,530.002,437.002,483.002,483.00-0.78%1,098
Feb 25, 20262,364.002,512.502,364.002,502.502,502.505.46%5,525
Feb 24, 20262,332.002,435.002,332.002,373.002,373.001.19%1,228
Feb 23, 20262,339.002,395.002,312.002,345.002,345.00-4.09%290
Feb 20, 20262,375.002,469.002,375.002,445.002,445.005.84%260
Feb 19, 20262,351.002,351.002,298.002,310.002,310.00-3.79%1,517
Feb 18, 20262,462.002,462.002,382.002,401.002,401.00-3.30%100,042
Feb 13, 20262,447.002,497.002,390.002,483.002,483.00-1.17%2,529
Feb 12, 20262,722.502,722.502,512.502,512.502,512.50-9.21%2,007
Feb 11, 20262,690.002,775.002,615.002,767.502,767.502.41%9,600
Feb 10, 20262,795.002,797.502,642.502,702.502,702.50-3.31%1,240
Feb 9, 20262,715.002,800.002,710.002,795.002,795.002.01%1,036
Feb 6, 20262,790.002,795.002,730.002,740.002,740.00-2.84%415
Feb 5, 20262,907.502,907.502,800.002,820.002,820.00-2.08%1,346
Feb 4, 20262,997.502,997.502,845.002,880.002,880.00-3.11%24,994
Feb 3, 20262,887.503,002.502,887.502,972.502,972.502.68%2,107
Feb 2, 20262,910.002,927.502,797.502,895.002,895.00-0.60%626
Jan 30, 20263,012.503,012.502,895.002,912.502,912.50-4.66%110,648
Jan 29, 20263,142.503,307.503,022.503,055.003,055.00-3.55%6,567
Jan 28, 20263,197.503,270.003,110.003,167.503,167.504.80%21,371
Jan 27, 20263,000.003,060.002,955.003,022.503,022.504.22%20,455
Jan 26, 20262,900.003,052.502,872.502,900.002,900.003.57%1,034
Jan 23, 20262,695.002,800.002,687.502,800.002,800.000.63%643
Jan 22, 20262,695.002,800.002,647.502,782.502,782.503.82%1,118
Jan 21, 20262,580.002,680.002,522.502,680.002,680.005.00%564
Jan 20, 20262,570.002,592.502,505.002,552.502,552.50-1.83%1,431
Jan 19, 20262,727.502,727.502,600.002,600.002,600.00-4.67%70
Jan 16, 20262,765.002,765.002,595.002,727.502,727.50-4.97%40,295
Jan 15, 20262,800.002,870.002,707.502,870.002,870.00-0.35%266
Jan 14, 20262,842.502,900.002,782.502,880.002,880.002.77%502
Jan 13, 20262,725.002,872.502,725.002,802.502,802.501.72%1,349
Jan 12, 20262,850.002,850.002,747.502,755.002,755.00-0.81%324
Jan 9, 20262,750.002,895.002,750.002,777.502,777.501.00%745
Jan 8, 20262,682.502,782.502,682.502,750.002,750.00-1.79%31,471
Jan 7, 20262,685.002,800.002,657.502,800.002,800.003.32%3,018
Jan 6, 20262,597.502,717.502,597.502,710.002,710.003.63%20,590
Jan 5, 20262,625.002,630.002,532.502,615.002,615.002.95%286
Jan 2, 20262,520.002,545.002,443.002,540.002,540.001.50%262
Dec 30, 20252,375.002,530.002,375.002,502.502,502.503.45%116
Dec 29, 20252,515.002,540.002,419.002,419.002,419.00-3.82%21
Dec 23, 20252,587.502,587.502,515.002,515.002,515.001.09%205
Dec 22, 20252,527.502,600.002,488.002,488.002,488.00-5.04%279
Dec 19, 20252,690.002,690.002,550.002,620.002,620.00-4.29%2,002
Dec 18, 20252,657.502,747.502,657.502,737.502,737.501.86%554
Dec 17, 20252,700.002,700.002,687.502,687.502,687.50-0.09%46
Dec 16, 20252,677.502,802.502,625.002,690.002,690.002.48%27,923
Dec 15, 20252,697.502,710.002,617.502,625.002,625.00-3.23%1,362
Dec 12, 20252,712.502,712.502,585.002,712.502,712.50-0.28%847
Dec 11, 20252,705.002,757.502,677.502,720.002,720.000.65%61
Dec 10, 20252,550.002,702.502,550.002,702.502,702.509.86%3,072
Dec 9, 20252,446.002,478.002,270.002,460.002,460.000.57%2,374
Dec 5, 20252,615.002,615.002,432.002,446.002,446.00-6.46%19,001
Dec 4, 20252,657.502,667.502,562.502,615.002,615.003.26%2,267
Dec 3, 20252,461.002,550.002,461.002,532.502,532.502.95%101
Dec 2, 20252,450.002,460.002,438.002,460.002,460.000.41%39,368
Dec 1, 20252,290.002,450.002,290.002,450.002,450.002.17%40,802
Nov 28, 20252,384.002,398.002,382.002,398.002,398.00-0.25%7
Nov 26, 20252,362.002,467.002,362.002,404.002,404.001.82%68
Nov 25, 20252,260.002,361.002,225.002,361.002,361.005.40%64
Nov 20, 20252,259.002,259.002,240.002,240.002,240.00-1.84%47