Skip to main content
Companhia Siderúrgica Nacional (BVMF:CSNA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.91
-0.38 (-4.09%)
At close: Dec 5, 2025

BVMF:CSNA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.289.389.229.36-0.75%2,682,300
Dec 4, 20259.049.308.919.299.292.65%9,321,400
Dec 3, 20258.619.128.609.059.055.48%14,863,500
Dec 2, 20258.448.608.348.588.581.54%7,283,700
Dec 1, 20258.478.528.398.458.450.12%4,916,300
Nov 28, 20258.448.578.408.448.44-0.47%4,345,600
Nov 27, 20258.658.658.388.488.48-1.85%5,755,400
Nov 26, 20258.338.688.338.648.643.97%7,654,500
Nov 25, 20258.118.348.068.318.312.47%5,493,800
Nov 24, 20258.088.218.008.118.110.12%7,535,800
Nov 21, 20258.108.187.978.108.10-0.12%6,638,800
Nov 19, 20258.108.278.078.118.11-0.49%6,040,500
Nov 18, 20258.238.308.128.158.15-2.40%9,688,800
Nov 17, 20258.698.728.298.358.35-3.47%7,356,900
Nov 14, 20258.538.728.478.658.650.46%4,933,900
Nov 13, 20258.708.848.588.618.61-1.37%7,011,500
Nov 12, 20258.338.798.288.738.735.05%13,456,000
Nov 11, 20258.348.478.278.318.310.24%9,109,600
Nov 10, 20258.408.428.238.298.29-0.72%7,346,100
Nov 7, 20258.408.488.218.358.35-1.76%12,499,800
Nov 6, 20258.728.738.318.508.50-2.41%17,317,400
Nov 5, 20259.229.228.568.718.71-4.60%21,873,300
Nov 4, 20259.199.268.949.139.13-1.83%8,438,600
Nov 3, 20259.439.529.229.309.30-1.48%5,144,500
Oct 31, 20259.439.469.219.449.440.85%6,341,900
Oct 30, 20259.239.399.169.369.360.54%5,670,500
Oct 29, 20259.229.349.159.319.312.08%9,931,000
Oct 28, 20258.909.268.899.129.122.24%9,350,700
Oct 27, 20258.909.028.718.928.923.36%7,879,200
Oct 24, 20258.819.188.628.638.63-1.48%16,990,800
Oct 23, 20258.678.808.638.768.761.74%5,525,400
Oct 22, 20258.708.858.548.618.61-0.46%6,949,200
Oct 21, 20258.688.778.518.658.65-0.80%5,282,500
Oct 20, 20258.348.798.348.728.724.56%11,311,200
Oct 17, 20258.248.388.138.348.340.48%7,199,800
Oct 16, 20258.458.498.238.308.30-2.58%7,910,900
Oct 15, 20258.428.528.238.528.520.83%8,456,200
Oct 14, 20258.298.478.278.458.450.48%5,889,000
Oct 13, 20258.108.428.048.418.416.32%10,960,600
Oct 10, 20258.428.487.917.917.91-6.06%13,913,800
Oct 9, 20258.588.688.338.428.42-0.47%6,873,700
Oct 8, 20258.508.628.318.468.460.71%6,437,300
Oct 7, 20258.648.668.398.408.40-3.78%8,056,900
Oct 6, 20258.228.738.198.738.736.46%12,057,000
Oct 3, 20258.188.228.068.208.200.49%4,719,900
Oct 2, 20258.178.247.998.168.16-0.61%6,589,300
Oct 1, 20257.948.257.948.218.213.92%10,006,600
Sep 30, 20258.098.137.867.907.90-1.74%5,360,300
Sep 29, 20258.078.307.958.048.040.63%9,457,200
Sep 26, 20258.008.067.877.997.990.50%5,850,300
Sep 25, 20257.998.197.937.957.95-1.12%7,152,100
Sep 24, 20257.988.057.898.048.040.75%4,849,800
Sep 23, 20257.948.127.917.987.980.38%6,701,000
Sep 22, 20258.048.047.757.957.95-0.75%7,136,300
Sep 19, 20257.948.147.818.018.011.26%9,299,800
Sep 18, 20258.118.357.857.917.91-2.47%7,787,800
Sep 17, 20258.048.318.018.118.110.50%8,487,300
Sep 16, 20257.938.087.818.078.072.54%8,490,800
Sep 15, 20257.867.927.807.877.870.51%3,692,900
Sep 12, 20257.727.897.587.837.830.13%6,295,700
Sep 11, 20257.767.857.687.827.820.90%3,841,300
Sep 10, 20257.797.967.707.757.75-0.51%4,782,300
Sep 9, 20257.958.137.797.797.79-0.64%8,180,800
Sep 8, 20257.818.037.747.847.840.64%7,400,400
Sep 5, 20257.767.887.627.797.791.83%5,050,600
Sep 4, 20257.487.767.487.657.652.96%8,135,900
Sep 3, 20257.477.507.357.437.43-0.13%5,573,500
Sep 2, 20257.437.547.387.447.44-1.33%6,317,300
Sep 1, 20257.597.637.447.547.54-0.92%3,941,700
Aug 29, 20257.767.897.527.617.61-1.55%9,986,200
Aug 28, 20257.487.907.487.737.734.74%11,831,100
Aug 27, 20257.287.387.157.387.381.79%5,926,800
Aug 26, 20257.237.317.157.257.250.14%6,604,000
Aug 25, 20257.227.367.197.247.241.12%5,924,100
Aug 22, 20256.847.186.797.167.164.83%9,053,400
Aug 21, 20256.776.916.736.836.830.89%5,412,400
Aug 20, 20256.846.886.736.776.77-1.02%4,632,000
Aug 19, 20257.007.056.836.846.84-3.39%8,142,400
Aug 18, 20256.787.116.757.087.084.58%8,346,000
Aug 15, 20257.017.036.726.776.77-2.87%12,375,000
Aug 14, 20257.357.356.906.976.97-6.06%17,184,400
Aug 13, 20257.557.597.387.427.42-1.72%6,134,200
Aug 12, 20257.367.597.297.557.553.99%11,947,000
Aug 11, 20257.447.507.267.267.26-2.02%7,354,400
Aug 8, 20257.297.477.277.417.411.37%6,216,100
Aug 7, 20257.257.417.217.317.311.25%6,362,800
Aug 6, 20257.317.447.207.227.22-0.28%7,463,900
Aug 5, 20257.507.597.217.247.24-2.82%10,105,600
Aug 4, 20257.747.777.437.457.45-2.23%8,014,300
Aug 1, 20258.058.167.627.627.62-4.99%12,831,300
Jul 31, 20257.808.057.548.028.021.01%13,374,000
Jul 30, 20257.998.087.847.947.94-0.87%9,131,600
Jul 29, 20258.068.137.918.018.010.12%8,575,700
Jul 28, 20258.278.337.958.008.00-4.42%7,217,400
Jul 25, 20258.508.558.288.378.37-2.11%7,494,100
Jul 24, 20258.668.798.558.558.55-2.51%5,994,500
Jul 23, 20258.478.808.318.778.772.45%8,552,900
Jul 22, 20258.108.568.108.568.567.13%15,034,800
Jul 21, 20257.868.087.777.997.992.17%10,505,200
Jul 18, 20257.817.857.647.827.82-1.14%15,252,900