Skip to main content
Companhia Siderúrgica Nacional (BVMF:CSNA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
6.42
+0.02 (0.31%)
Apr 28, 2026, 5:07 PM GMT-3

BVMF:CSNA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.366.426.316.42-0.31%5,171,500
Apr 27, 20266.436.586.396.406.40-0.47%6,621,900
Apr 24, 20266.386.626.336.436.430.63%7,711,500
Apr 23, 20266.656.686.396.396.39-3.77%10,073,300
Apr 22, 20266.756.796.646.646.64-2.64%11,029,700
Apr 20, 20266.736.866.686.826.820.44%8,051,600
Apr 17, 20266.806.936.756.796.792.57%13,917,800
Apr 16, 20266.726.926.616.626.62-0.30%20,928,300
Apr 15, 20266.636.746.516.646.64-8,717,000
Apr 14, 20266.596.826.566.646.641.84%12,850,200
Apr 13, 20266.386.536.316.526.521.56%9,866,500
Apr 10, 20266.856.916.426.426.42-5.45%17,300,000
Apr 9, 20266.686.866.606.796.791.04%10,975,100
Apr 8, 20266.646.816.646.726.725.66%15,195,900
Apr 7, 20266.406.426.276.366.36-0.78%8,714,600
Apr 6, 20266.526.546.396.416.41-0.93%5,826,700
Apr 2, 20266.346.526.296.476.47-0.77%6,971,800
Apr 1, 20266.456.586.396.526.523.00%8,749,800
Mar 31, 20266.276.386.216.336.333.09%12,113,800
Mar 30, 20266.276.396.106.146.14-0.65%10,701,200
Mar 27, 20266.446.476.176.186.18-4.04%10,859,300
Mar 26, 20266.486.666.436.446.44-2.42%8,756,800
Mar 25, 20266.686.696.516.606.600.46%12,878,000
Mar 24, 20266.506.586.346.576.570.46%13,150,900
Mar 23, 20266.146.636.106.546.549.18%20,829,600
Mar 20, 20266.106.105.845.995.99-1.64%36,983,700
Mar 19, 20265.836.285.746.096.090.50%27,741,900
Mar 18, 20266.226.276.066.066.06-4.42%24,886,700
Mar 17, 20266.046.516.046.346.345.14%24,395,400
Mar 16, 20265.876.145.856.036.035.42%22,244,000
Mar 13, 20266.166.185.665.725.72-6.23%36,362,100
Mar 12, 20267.007.016.046.106.10-14.45%47,734,400
Mar 11, 20267.227.337.087.137.13-1.93%11,942,300
Mar 10, 20267.357.387.097.277.271.11%12,155,800
Mar 9, 20267.147.306.967.197.19-14,764,700
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