CSNA3.SA - Companhia Siderúrgica Nacional

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowCloseAdj Close*Volume
Oct 18, 20179.9610.069.9510.0410.04495,500
Oct 17, 201710.1010.119.809.879.875,605,300
Oct 16, 201710.4410.5610.1310.1310.139,452,500
Oct 13, 201710.0210.229.9710.2210.228,287,000
Oct 12, 20179.659.659.659.659.65-
Oct 11, 20179.9110.089.609.659.6512,317,200
Oct 10, 201710.0610.139.8910.0010.008,704,200
Oct 09, 201710.3010.379.709.909.9012,382,700
Oct 06, 201710.2110.4510.1610.2510.259,509,300
Oct 05, 201710.9011.1810.4410.5310.5312,071,200
Oct 04, 201710.8611.0510.4110.7610.7611,503,500
Oct 03, 20179.9910.869.9910.8610.8614,147,300
Oct 02, 20179.819.969.649.889.888,225,000
Sep 29, 20179.279.669.229.619.6111,913,900
Sep 28, 20179.259.258.929.089.087,494,000
Sep 27, 20179.609.709.029.279.278,480,600
Sep 26, 20179.579.769.439.499.497,133,600
Sep 25, 20179.679.959.269.409.4011,625,600
Sep 22, 201710.1410.149.709.729.7210,808,600
Sep 21, 201710.3810.4010.0710.2410.247,895,300
Sep 20, 201710.9011.1510.4310.5510.559,995,000
Sep 19, 201711.2511.3510.7110.9010.907,928,200
Sep 18, 201710.8911.2210.8111.2211.229,150,800
Sep 15, 201710.3310.8510.3310.8510.858,182,700
Sep 14, 201710.2410.4210.0710.3910.398,426,100
Sep 13, 201710.5910.6110.2910.4210.428,951,800
Sep 12, 201710.5511.0510.5010.6310.6313,245,700
Sep 11, 201710.1610.7410.1610.5010.5010,440,200
Sep 08, 20179.9210.179.7810.0010.009,015,700
Sep 07, 20179.839.839.839.839.83-
Sep 06, 20179.789.879.499.839.838,891,700
Sep 05, 20179.769.959.469.669.6619,562,600
Sep 04, 20179.209.499.169.469.468,881,900
Sep 01, 20178.819.388.789.279.2713,911,900
Aug 31, 20178.708.748.578.698.696,734,800
Aug 30, 20178.578.648.448.558.554,344,500
Aug 29, 20178.438.608.368.558.555,646,300
Aug 28, 20178.638.738.418.518.516,088,400
Aug 25, 20178.618.818.468.568.569,344,600
Aug 24, 20178.338.598.298.588.5810,181,700
Aug 23, 20177.978.297.878.268.2611,674,400
Aug 22, 20178.128.198.028.078.077,066,900
Aug 21, 20178.238.277.927.997.998,957,100
Aug 18, 20178.298.308.108.148.148,239,900
Aug 17, 20178.158.238.018.068.066,182,000
Aug 16, 20178.168.328.058.118.1111,424,400
Aug 15, 20178.428.468.148.148.148,313,700
Aug 14, 20178.498.688.318.388.388,908,100
Aug 11, 20178.118.557.978.478.4712,515,400
Aug 10, 20178.378.428.048.168.168,317,200
Aug 09, 20178.528.698.378.438.439,210,900
Aug 08, 20178.448.738.378.688.6812,824,200
Aug 07, 20177.998.527.998.528.5214,760,800
Aug 04, 20177.627.907.597.847.8410,741,200
Aug 03, 20177.737.767.507.547.546,533,900
Aug 02, 20177.487.707.437.677.675,573,600
Aug 01, 20177.627.657.487.547.544,027,400
Jul 31, 20177.747.757.627.627.624,413,000
Jul 28, 20177.377.547.317.487.484,651,700
Jul 27, 20177.587.627.267.377.376,865,800
Jul 26, 20177.857.897.437.477.478,543,000
Jul 25, 20177.717.857.717.827.826,852,100
Jul 24, 20177.407.617.407.607.603,827,700
Jul 21, 20177.567.667.367.377.374,821,900
Jul 20, 20177.817.847.557.567.565,607,100
Jul 19, 20177.777.887.677.857.855,716,600
Jul 18, 20177.897.897.527.697.696,084,700
Jul 17, 20177.807.967.787.807.806,155,800
Jul 14, 20177.777.857.707.777.773,806,200
Jul 13, 20177.978.027.687.737.738,907,500
Jul 12, 20177.817.957.667.927.9211,101,300
Jul 11, 20177.357.767.347.747.7412,722,200
Jul 10, 20177.227.317.167.277.274,546,000
Jul 07, 20177.157.257.077.197.196,175,300
Jul 06, 20177.017.186.927.067.066,488,700
Jul 05, 20177.227.346.977.067.068,131,200
Jul 04, 20177.197.277.117.217.212,752,400
Jul 03, 20177.307.357.207.297.294,196,200
Jun 30, 20176.927.226.777.187.187,608,800
Jun 29, 20177.357.356.836.876.8710,842,800
Jun 28, 20177.057.196.947.157.1510,458,800
Jun 27, 20176.696.956.676.896.8913,109,800
Jun 26, 20176.456.626.436.526.525,730,800
Jun 23, 20176.356.536.306.386.387,465,500
Jun 22, 20176.156.346.086.336.335,809,100
Jun 21, 20176.056.145.986.136.136,428,500
Jun 20, 20176.166.205.976.026.028,160,900
Jun 19, 20176.306.426.116.246.2411,104,500
Jun 16, 20176.426.446.246.246.248,122,400
Jun 15, 20176.476.476.476.476.47-
Jun 14, 20176.526.576.406.476.475,949,700
Jun 13, 20176.536.556.406.446.445,052,200
Jun 12, 20176.736.826.456.516.517,052,100
Jun 09, 20176.656.876.576.716.7110,531,500
Jun 08, 20176.456.636.246.606.607,980,700
Jun 07, 20176.696.736.456.476.475,156,700
Jun 06, 20176.636.736.526.606.605,172,900
Jun 05, 20176.706.806.606.626.626,223,800
Jun 02, 20176.816.906.706.756.755,272,600
Jun 01, 20176.977.046.656.696.696,467,800
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...