Canadian Markets closed

Companhia Siderúrgica Nacional (CSNA3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
6.97+0.02 (+0.29%)
At close: 5:07PM BRT
DateOpenHighLowCloseAdj Close*Volume
May 26, 20176.917.066.906.976.974,852,400
May 25, 20176.917.096.786.956.957,529,500
May 24, 20177.067.136.886.886.886,411,600
May 23, 20176.977.186.806.996.997,666,800
May 22, 20176.806.986.516.926.928,564,100
May 19, 20176.847.006.636.906.908,601,300
May 18, 20176.376.926.376.446.4415,459,400
May 17, 20177.727.797.397.487.488,358,800
May 16, 20177.827.847.607.797.797,549,300
May 15, 20177.397.717.287.707.707,116,300
May 12, 20177.607.627.237.267.265,913,100
May 11, 20177.587.597.367.507.503,958,300
May 10, 20177.527.687.417.567.565,413,700
May 09, 20177.307.437.207.407.404,495,000
May 08, 20177.327.487.147.167.166,041,200
May 05, 20177.077.427.017.407.407,143,000
May 04, 20177.477.477.027.087.089,291,100
May 03, 20177.917.957.577.607.606,846,000
May 02, 20177.758.057.757.937.936,260,000
Apr 28, 20177.707.837.637.757.755,134,300
Apr 27, 20178.048.137.527.607.607,634,100
Apr 26, 20177.618.047.577.947.947,561,000
Apr 25, 20177.297.627.277.627.626,081,800
Apr 24, 20177.467.687.337.387.386,802,800
Apr 20, 20177.257.467.167.467.468,452,100
Apr 19, 20177.467.547.057.107.107,905,700
Apr 18, 20177.547.597.287.317.316,110,500
Apr 17, 20177.407.657.367.647.645,995,800
Apr 13, 20177.757.857.287.407.408,872,500
Apr 12, 20178.058.267.667.667.6611,582,500
Apr 11, 20178.498.538.108.398.396,337,400
Apr 10, 20178.878.878.458.458.456,133,600
Apr 07, 20178.558.988.368.748.747,109,900
Apr 06, 20178.918.998.578.668.664,530,300
Apr 05, 20179.449.528.818.848.845,453,700
Apr 04, 20178.979.298.939.299.294,495,800
Apr 03, 20179.149.228.928.978.975,986,900
Mar 31, 20179.209.399.019.119.116,642,400
Mar 30, 20179.719.759.169.209.207,136,400
Mar 29, 20170.000.000.000.000.00-
Mar 28, 201710.0610.199.719.739.735,923,800
Mar 27, 20179.5210.199.4210.1910.193,823,300
Mar 24, 20179.969.979.759.799.792,987,800
Mar 23, 20179.9110.189.719.889.884,479,800
Mar 22, 20179.9410.059.5310.0010.008,178,700
Mar 21, 201710.7210.929.939.979.976,140,500
Mar 20, 201710.6010.9710.3710.9510.953,769,300
Mar 17, 201711.2211.2610.4810.6310.637,654,900
Mar 16, 201711.5011.6210.9711.1111.114,718,200
Mar 15, 201710.9311.5010.6911.4211.424,740,100
Mar 14, 201711.0211.0210.6710.7310.733,485,700
Mar 13, 201710.9911.0910.6711.0511.054,207,600
Mar 10, 201710.7110.8710.2410.7710.777,303,900
Mar 09, 201710.6110.9010.3710.5110.515,773,600
Mar 08, 201711.3411.3510.6110.6110.614,887,300
Mar 07, 201711.6711.8111.2811.3011.303,712,300
Mar 06, 201712.0012.1011.4611.5511.555,275,200
Mar 03, 201711.8912.0311.6011.9811.983,219,400
Mar 02, 201712.1912.2211.6311.7411.745,321,300
Mar 01, 201711.9812.2311.9212.1212.121,951,800
Feb 24, 201711.7612.1711.6011.9811.983,903,600
Feb 23, 201712.5512.8011.8812.0012.005,403,200
Feb 22, 201712.5012.6212.2712.4512.452,795,300
Feb 21, 201712.8012.9312.3112.6512.653,531,400
Feb 20, 201712.7212.8912.6412.7012.701,573,100
Feb 17, 201712.4212.5912.3012.5112.512,286,800
Feb 16, 201712.6212.9212.4112.5312.534,575,600
Feb 15, 201712.6012.9612.4712.6512.654,652,100
Feb 14, 201712.5312.7112.1812.4212.423,482,100
Feb 13, 201712.8112.9712.5012.5812.585,891,300
Feb 10, 201711.6012.3311.5612.2912.297,589,400
Feb 09, 201711.3511.5911.2711.3411.343,842,800
Feb 08, 201711.5011.5411.1211.3511.353,296,200
Feb 07, 201711.4511.5011.1711.3711.374,508,500
Feb 06, 201711.5811.7311.0211.1311.135,056,200
Feb 03, 201712.0512.2311.5511.5811.587,033,500
Feb 02, 201711.5712.2811.5012.1312.135,817,300
Feb 01, 201711.8411.8911.5711.6611.663,082,200
Jan 31, 201711.5511.9411.3611.5511.553,357,400
Jan 30, 201712.0012.0111.4511.4711.473,971,700
Jan 27, 201712.0512.1111.8512.1012.103,743,700
Jan 26, 201712.3912.7512.1312.1312.133,608,900
Jan 24, 201712.4912.9212.2412.3912.394,853,600
Jan 23, 201712.1112.4712.0312.4112.413,454,100
Jan 20, 201711.5512.0511.5311.9611.963,395,400
Jan 19, 201712.0412.0411.4911.7211.724,945,700
Jan 18, 201712.3012.6711.7911.9211.924,683,200
Jan 17, 201712.2512.4311.7012.2012.205,129,600
Jan 16, 201712.2312.4112.2312.3512.352,094,600
Jan 13, 201712.2912.4812.0912.2212.223,448,500
Jan 12, 201712.3212.5012.1212.3812.386,275,800
Jan 11, 201711.8012.0111.6111.8511.854,993,300
Jan 10, 201711.6411.8511.5811.7011.703,318,400
Jan 09, 201711.4311.7511.4011.4511.454,969,600
Jan 06, 201711.7111.7411.2211.2811.284,090,800
Jan 05, 201711.4511.8811.3611.7011.704,523,400
Jan 04, 201711.3511.5511.1411.3111.315,117,300
Jan 03, 201711.0711.4210.9111.4211.426,602,900
Jan 02, 201710.8510.9410.6110.8610.861,127,100
Dec 29, 201610.8510.9310.5210.8510.853,189,900
*Close price adjusted for dividends and splits.
Loading more data...