TipRanks
Go Ultimate55% OFF

Companhia Siderurgica Nacional (CSNA3) Historical Prices

BR:CSNA3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.304.333.883.883.88-8.49%32,707,8011.55
Oct 29, 20264.404.514.214.244.24-2.08%18,215,0000.85
Oct 28, 20264.764.774.284.334.33-9.03%29,503,5001.40
Oct 27, 20265.135.144.654.764.76-4.99%26,436,3011.26
Oct 26, 20264.975.554.765.015.01-17.46%35,000,6021.69
Oct 23, 20265.436.085.386.076.07+12.41%22,799,9001.11
Oct 22, 20265.655.675.325.405.40-5.43%28,049,4001.38
Oct 21, 20265.955.995.715.715.71-4.99%17,834,8010.88
Oct 20, 20266.036.055.846.016.01+0.67%20,647,8011.03
Oct 19, 20265.766.065.765.975.97+3.47%21,668,4001.09
Oct 16, 20265.996.025.765.775.77-3.51%22,668,6991.15
Oct 15, 20266.006.165.985.985.98-3.70%18,744,4000.96
Oct 14, 20266.416.415.976.216.21-3.72%20,473,8011.06
Oct 13, 20266.676.676.456.456.45-2.42%15,734,2000.82
Oct 12, 20266.616.746.416.616.61+0.00%00.00
Oct 09, 20266.466.746.416.616.61+3.93%21,759,9001.13
Oct 08, 20266.326.666.246.366.36+0.16%25,678,4001.34
Oct 07, 20266.276.416.076.356.35+0.79%22,453,6001.18
Oct 06, 20266.446.666.306.306.30-2.02%26,496,6001.42
Oct 05, 20266.606.836.306.436.43+4.21%38,538,8002.11
Oct 02, 20266.176.215.906.176.17+3.18%16,490,6000.91
Oct 01, 20265.796.055.675.985.98+3.64%20,165,8011.12
Sep 30, 20265.525.825.455.775.77+6.85%28,818,0001.63
Sep 29, 20266.006.025.255.405.40-9.85%43,531,6022.53
Sep 28, 20265.926.005.705.995.99+0.67%13,467,1000.78
Sep 25, 20265.916.015.885.955.95+0.68%12,675,0000.74
Sep 24, 20266.046.095.805.915.91-2.31%16,799,6000.98
Sep 23, 20266.216.246.006.056.05-3.66%20,896,9001.23
Sep 22, 20266.156.486.156.286.28+0.80%21,590,1991.27
Sep 21, 20265.896.235.896.236.23+6.50%20,597,4001.21
Sep 18, 20266.216.215.715.855.85-6.40%37,134,3012.23
Sep 17, 20266.516.556.066.256.25-3.25%27,560,1991.68
Sep 16, 20266.196.546.176.466.46+4.03%25,266,3011.56
Sep 15, 20266.356.416.216.216.21-2.20%20,851,8011.27
Sep 14, 20266.526.536.306.356.35-4.65%28,450,4001.74
Sep 11, 20266.667.176.606.666.66-7.37%37,424,1022.34
Sep 10, 20266.987.266.627.197.19+1.13%34,581,3012.20
Sep 09, 20266.547.116.527.117.11+7.40%35,365,5002.31
Sep 08, 20266.626.716.316.626.62+4.09%21,887,3011.44
Sep 07, 20266.366.556.276.366.36+0.00%00.00
Sep 04, 20266.396.556.276.366.36-0.31%18,538,3011.20
Sep 03, 20267.177.176.146.386.38+6.69%44,907,7002.98
Sep 02, 20265.986.045.745.985.98+4.18%19,092,6001.25
Sep 01, 20265.375.795.245.745.74+7.89%22,623,3001.52
Aug 31, 20265.325.515.225.325.32+2.11%16,461,5001.09
Aug 28, 20265.415.425.055.215.21-2.98%13,881,5000.91
Aug 27, 20265.245.545.185.375.37+1.90%16,619,5001.07
Aug 26, 20265.115.305.105.275.27+3.74%17,689,1001.15
Aug 25, 20265.155.194.975.085.08-1.55%14,036,2000.91
Aug 24, 20264.745.304.735.165.16+7.72%22,125,6001.45