Skip to main content
Companhia Siderúrgica Nacional (BVMF:CSNA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
7.19
-0.32 (-4.26%)
At close: Mar 6, 2026

BVMF:CSNA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.477.557.187.197.19-4.26%14,696,600
Mar 5, 20267.978.007.517.517.51-6.13%16,216,500
Mar 4, 20268.018.097.908.008.001.14%9,134,600
Mar 3, 20268.188.187.797.917.91-6.06%15,801,000
Mar 2, 20268.378.518.308.428.42-2.32%11,092,600
Feb 27, 20268.578.628.498.628.62-0.12%10,522,900
Feb 26, 20268.588.738.428.638.630.12%12,533,800
Feb 25, 20268.618.708.538.628.621.06%8,774,800
Feb 24, 20268.538.718.508.538.53-11,964,200
Feb 23, 20268.538.568.298.538.53-0.58%17,903,700
Feb 20, 20268.508.768.418.588.580.59%17,143,800
Feb 19, 20268.618.648.398.538.53-0.70%13,833,600
Feb 18, 20268.838.838.498.598.59-1.60%10,116,000
Feb 13, 20268.548.808.408.738.730.34%22,916,800
Feb 12, 20269.559.748.708.708.70-9.56%20,952,500
Feb 11, 20269.519.689.289.629.622.45%16,317,200
Feb 10, 20269.839.879.369.399.39-4.67%15,926,400
Feb 9, 20269.509.929.499.859.853.58%16,122,100
Feb 6, 20269.909.969.469.519.51-3.94%13,447,100
Feb 5, 202610.2110.279.909.909.90-3.23%12,052,200
Feb 4, 202610.2510.4310.0310.2310.23-1.35%8,461,000
Feb 3, 202610.1010.4410.0010.3710.373.60%10,266,600
Feb 2, 202610.0410.209.9710.0110.01-0.60%9,346,700
Jan 30, 202610.3310.429.9410.0710.07-4.28%14,356,500
Jan 29, 202611.1611.1710.4910.5210.52-3.40%13,276,700
Jan 28, 202610.7011.3210.6710.8910.892.06%16,432,200
Jan 27, 202610.0810.699.9910.6710.677.13%15,581,700
Jan 26, 202610.2610.489.919.969.96-1.78%13,318,700
Jan 23, 20269.6010.209.5110.1410.146.29%14,099,800
Jan 22, 20269.409.989.359.549.541.81%18,182,900
Jan 21, 20269.079.388.969.379.374.93%18,339,000
Jan 20, 20269.119.168.898.938.93-3.04%11,011,600
Jan 19, 20269.419.499.189.219.21-3.15%9,019,900
Jan 16, 20269.889.979.069.519.51-4.42%23,257,000
Jan 15, 202610.3910.789.749.959.95-3.12%22,666,400
Jan 14, 202610.1110.439.7310.2710.272.19%11,163,200
Jan 13, 20269.8710.059.6410.0510.051.31%7,113,900
Jan 12, 20269.849.959.779.929.920.81%6,705,000
Jan 9, 20269.8410.109.809.849.84-0.20%7,612,800
Jan 8, 20269.799.909.509.869.860.10%9,840,400
Jan 7, 20269.369.919.279.859.855.69%16,022,900
Jan 6, 20269.109.428.959.329.322.98%10,117,700
Jan 5, 20268.739.158.669.059.054.02%6,496,100
Jan 2, 20268.949.028.708.708.70-2.68%12,459,100
Dec 30, 20259.009.078.928.948.940.11%5,246,500
Dec 29, 20259.219.248.908.938.93-2.51%8,095,700
Dec 26, 20259.129.179.029.169.16-0.54%4,918,900
Dec 23, 20259.249.259.129.219.210.11%5,403,700
Dec 22, 20259.319.459.129.209.20-0.86%10,686,600
Dec 19, 20259.569.599.209.289.28-3.23%11,347,600
Dec 18, 20259.609.709.429.599.590.31%6,191,000
Dec 17, 20259.739.749.399.569.56-1.24%8,310,500
Dec 16, 20259.569.689.449.689.681.04%6,889,200
Dec 15, 20259.759.799.449.589.58-1.24%7,176,800
Dec 12, 20259.829.869.499.709.70-0.72%9,207,200
Dec 11, 20259.589.849.499.779.771.45%6,954,000
Dec 10, 20259.149.879.099.639.636.41%20,382,300
Dec 9, 20258.719.148.579.059.053.31%8,034,900
Dec 8, 20259.029.108.758.768.76-1.68%7,143,100
Dec 5, 20259.289.398.828.918.91-4.09%11,792,900
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