Canada markets open in 7 hours 45 minutes

Companhia Siderúrgica Nacional (CSNA3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
15.71+0.45 (+2.95%)
At close: 05:12PM BRT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202415.3615.8015.3115.7115.7113,207,900
Mar 15, 202415.5615.5615.1015.2615.2611,908,600
Mar 14, 202416.2816.3315.5715.6615.665,947,200
Mar 13, 202416.0916.4216.0016.2716.2710,162,700
Mar 12, 202416.0716.4215.9916.2016.205,292,300
Mar 11, 202415.9116.1915.8316.0216.027,550,200
Mar 08, 202415.6616.3515.6616.3116.319,102,100
Mar 07, 202417.0517.2415.8015.8515.8517,450,600
Mar 06, 202416.6316.9516.4716.6516.657,231,700
Mar 05, 202416.6516.7016.3516.5816.584,493,100
Mar 04, 202417.0617.1416.6516.6816.684,615,700
Mar 01, 202416.8417.0716.7817.0717.076,173,900
Feb 29, 202417.0017.1616.8216.8216.825,417,200
Feb 28, 202417.2717.4317.0417.0617.066,317,700
Feb 27, 202417.4917.6317.2417.3317.334,898,400
Feb 26, 202417.3717.5117.0117.1717.179,731,600
Feb 23, 202417.5017.8017.4817.7317.736,210,000
Feb 22, 202417.6517.8617.4217.4517.457,214,200
Feb 21, 202417.7717.8217.2317.4717.4710,474,200
Feb 20, 202418.5118.6717.9118.0018.0014,622,400
Feb 19, 202418.8519.0118.5618.9218.924,581,600
Feb 16, 202418.6319.2818.6319.0419.047,884,800
Feb 15, 202418.0118.7218.0018.4318.4310,842,800
Feb 14, 202417.7017.9017.5717.8717.875,396,400
Feb 09, 202418.0118.4917.4317.8017.807,244,700
Feb 08, 202418.5118.5218.0218.0618.066,392,600
Feb 07, 202418.0018.6017.9018.3318.339,048,400
Feb 06, 202417.4518.2417.4317.9917.997,563,800
Feb 05, 202417.0017.5016.9517.3717.376,373,400
Feb 02, 202417.4817.7017.0317.1217.125,750,000
Feb 01, 202417.8017.8317.4017.5717.575,302,100
Jan 31, 202417.7418.0417.6317.7317.735,151,200
Jan 30, 202417.9918.0017.7117.9117.913,602,500
Jan 29, 202418.1718.1917.7418.0818.083,443,300
Jan 26, 202418.0118.4918.0018.1618.166,010,700
Jan 25, 202417.9218.0717.6817.9217.925,167,100
Jan 24, 202417.6718.1817.6717.8217.829,919,900
Jan 23, 202417.2717.6017.2317.4217.426,431,000
Jan 22, 202417.2317.3517.0317.1317.134,894,400
Jan 19, 202417.2317.3816.9717.3317.337,795,200
Jan 18, 202416.8417.3416.7617.0717.0710,584,000
Jan 17, 202417.1117.2016.6416.6916.699,775,200
Jan 16, 202417.7617.7617.0617.1917.198,547,200
Jan 15, 202417.6517.8717.4617.8417.842,763,100
Jan 12, 202417.8118.0617.5717.9017.906,256,800
Jan 11, 202417.9318.0117.6117.8717.877,038,900
Jan 10, 202418.3018.3117.5917.9117.918,700,900
Jan 09, 202419.0919.1818.3518.3918.396,492,000
Jan 08, 202419.1119.3618.9719.2519.253,769,100
Jan 05, 202419.1019.4318.7219.2419.245,558,900
Jan 04, 202419.4919.5319.0919.2919.295,293,800
Jan 03, 202419.3119.8019.1919.5819.585,513,700
Jan 02, 202419.5619.6019.2619.4119.414,502,100
Dec 28, 202319.4019.6619.4019.6619.663,156,500
Dec 27, 202319.3419.6819.2919.5119.513,860,700
Dec 26, 202319.2119.4319.0919.3619.363,484,700
Dec 22, 202319.1319.3218.8619.1119.116,542,100
Dec 21, 202318.6219.0818.5619.0519.056,737,700
Dec 20, 202318.7318.8618.2818.3818.385,225,600
Dec 19, 202318.5718.8318.4318.7018.706,513,800
Dec 18, 202318.1118.6918.0218.5318.538,989,400
Dec 15, 202317.5618.1417.5518.0318.0312,206,400
Dec 14, 202317.6217.7717.2417.6117.616,001,300
Dec 13, 202317.1017.6716.9317.5217.526,435,000
Dec 12, 202317.2217.3416.9817.1517.152,861,500
Dec 11, 202317.0617.1916.8517.1417.144,363,400
Dec 08, 202317.0817.3016.8217.2017.204,109,400
Dec 07, 202317.3417.4016.7516.9716.979,163,800
Dec 06, 202317.4017.6517.0717.1317.138,883,300
Dec 05, 202317.1417.2916.9217.1817.185,092,900
Dec 04, 202317.0717.1516.9017.0117.016,118,500
Dec 01, 202316.5617.3416.5017.1617.1611,355,600
Nov 30, 202316.4316.7416.3016.4216.429,014,200
Nov 29, 202316.2516.5416.1116.2916.297,735,700
Nov 28, 202315.8016.2715.7716.1716.177,483,600
Nov 27, 202315.5316.0915.5216.0016.008,098,400
Nov 24, 202315.6015.7415.4015.6215.625,244,600
Nov 23, 202315.9016.0415.6015.7815.789,128,700
Nov 22, 202315.8916.0615.6316.0216.0212,988,000
Nov 21, 202315.2215.7114.9415.6615.6617,212,900
Nov 21, 20230.742783 Dividend
Nov 20, 202315.3016.4215.3016.2715.5326,674,300
Nov 17, 202314.7014.9414.6614.8614.1812,628,800
Nov 16, 202313.7414.8413.7414.6914.0223,860,700
Nov 14, 202312.7513.7612.7513.7413.1122,570,900
Nov 13, 202312.7412.7812.5012.6412.067,029,400
Nov 10, 202312.5512.7312.5412.6712.093,338,700
Nov 09, 202312.8112.8412.4212.5211.955,710,800
Nov 08, 202312.7012.8912.6612.7012.124,631,700
Nov 07, 202312.5612.7512.5612.7012.124,840,200
Nov 06, 202312.6712.7312.5212.6812.105,367,000
Nov 03, 202312.1212.7612.0912.6712.0917,701,900
Nov 01, 202311.8611.9911.7811.9711.4210,222,000
Oct 31, 202311.5011.8411.4511.7611.2212,138,800
Oct 30, 202311.4911.6711.4311.5010.9710,559,100
Oct 27, 202311.3011.5911.2711.3710.8512,237,800
Oct 26, 202311.0411.3610.9911.2910.776,184,300
Oct 25, 202311.2111.2710.9311.0410.546,183,100
Oct 24, 202311.2011.2911.1011.1310.626,286,800
Oct 23, 202310.7711.1210.7510.9510.456,044,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...