Companhia Siderurgica Nacional CSNA3
BMFBOVESPA · Brazil · Non-Energy Minerals
BRL 5.87+0.10 (+1.73%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 5.88 | +1.91% | BRL 5.79 | BRL 5.93 | BRL 5.67 | 11.31M |
| 2026-09-30 | BRL 5.77 | +6.85% | BRL 5.52 | BRL 5.81 | BRL 5.45 | 28.89M |
| 2026-09-29 | BRL 5.40 | -9.85% | BRL 6.00 | BRL 6.02 | BRL 5.25 | 43.69M |
| 2026-09-28 | BRL 5.99 | +0.67% | BRL 5.92 | BRL 6.00 | BRL 5.70 | 13.61M |
| 2026-09-25 | BRL 5.95 | +0.68% | BRL 5.91 | BRL 6.01 | BRL 5.88 | 12.70M |
| 2026-09-24 | BRL 5.91 | -2.31% | BRL 6.04 | BRL 6.09 | BRL 5.80 | 16.92M |
| 2026-09-23 | BRL 6.05 | -3.66% | BRL 6.21 | BRL 6.24 | BRL 6.00 | 20.99M |
| 2026-09-22 | BRL 6.28 | +0.80% | BRL 6.15 | BRL 6.48 | BRL 6.15 | 21.68M |
| 2026-09-21 | BRL 6.23 | +6.50% | BRL 5.89 | BRL 6.23 | BRL 5.89 | 20.72M |
| 2026-09-18 | BRL 5.85 | -6.40% | BRL 6.21 | BRL 6.21 | BRL 5.71 | 37.21M |
| 2026-09-17 | BRL 6.25 | -3.25% | BRL 6.51 | BRL 6.55 | BRL 6.06 | 27.63M |
| 2026-09-16 | BRL 6.46 | +4.03% | BRL 6.19 | BRL 6.54 | BRL 6.17 | 25.37M |
| 2026-09-15 | BRL 6.21 | -2.20% | BRL 6.35 | BRL 6.41 | BRL 6.21 | 21.32M |
| 2026-09-14 | BRL 6.35 | -4.65% | BRL 6.52 | BRL 6.53 | BRL 6.30 | 29.09M |
| 2026-09-11 | BRL 6.66 | -7.37% | BRL 7.07 | BRL 7.17 | BRL 6.60 | 37.51M |
| 2026-09-10 | BRL 7.19 | +1.13% | BRL 6.98 | BRL 7.26 | BRL 6.62 | 34.77M |
| 2026-09-09 | BRL 7.11 | +7.40% | BRL 6.54 | BRL 7.11 | BRL 6.52 | 35.63M |
| 2026-09-08 | BRL 6.62 | +4.09% | BRL 6.41 | BRL 6.71 | BRL 6.31 | 22.12M |
| 2026-09-04 | BRL 6.36 | -0.31% | BRL 6.39 | BRL 6.55 | BRL 6.27 | 18.58M |
| 2026-09-03 | BRL 6.38 | +6.69% | BRL 7.17 | BRL 7.17 | BRL 6.14 | 44.97M |
| 2026-09-02 | BRL 5.98 | +4.18% | BRL 5.80 | BRL 6.04 | BRL 5.74 | 19.11M |
| 2026-09-01 | BRL 5.74 | +7.89% | BRL 5.37 | BRL 5.79 | BRL 5.24 | 22.72M |
| 2026-08-31 | BRL 5.32 | +2.11% | BRL 5.22 | BRL 5.51 | BRL 5.22 | 16.55M |
| 2026-08-28 | BRL 5.21 | -2.98% | BRL 5.41 | BRL 5.42 | BRL 5.05 | 13.93M |
| 2026-08-27 | BRL 5.37 | +1.90% | BRL 5.24 | BRL 5.54 | BRL 5.18 | 16.67M |
| 2026-08-26 | BRL 5.27 | +3.74% | BRL 5.11 | BRL 5.30 | BRL 5.10 | 17.74M |
| 2026-08-25 | BRL 5.08 | -1.55% | BRL 5.15 | BRL 5.19 | BRL 4.97 | 14.07M |
| 2026-08-24 | BRL 5.16 | +7.72% | BRL 4.74 | BRL 5.30 | BRL 4.73 | 22.28M |
| 2026-08-21 | BRL 4.79 | +7.64% | BRL 4.48 | BRL 4.83 | BRL 4.40 | 17.10M |
| 2026-08-20 | BRL 4.45 | +0.45% | BRL 4.40 | BRL 4.56 | BRL 4.29 | 16.92M |
| 2026-08-19 | BRL 4.43 | -2.42% | BRL 4.68 | BRL 4.68 | BRL 4.37 | 16.13M |
| 2026-08-18 | BRL 4.54 | -0.66% | BRL 4.58 | BRL 4.70 | BRL 4.50 | 10.57M |
| 2026-08-17 | BRL 4.57 | +1.78% | BRL 4.47 | BRL 4.57 | BRL 4.38 | 14.31M |
| 2026-08-14 | BRL 4.49 | -1.54% | BRL 4.50 | BRL 4.72 | BRL 4.35 | 15.10M |
| 2026-08-13 | BRL 4.56 | +5.56% | BRL 4.27 | BRL 4.58 | BRL 4.25 | 18.72M |
| 2026-08-12 | BRL 4.32 | +0.93% | BRL 4.32 | BRL 4.41 | BRL 4.26 | 15.71M |
| 2026-08-11 | BRL 4.28 | -6.35% | BRL 4.49 | BRL 4.58 | BRL 4.19 | 25.89M |
| 2026-08-07 | BRL 4.57 | -3.59% | BRL 4.75 | BRL 4.76 | BRL 4.47 | 11.26M |
| 2026-08-06 | BRL 4.74 | -3.07% | BRL 4.90 | BRL 4.90 | BRL 4.74 | 6.89M |
| 2026-08-05 | BRL 4.89 | +2.09% | BRL 4.82 | BRL 4.94 | BRL 4.72 | 10.30M |
| 2026-08-04 | BRL 4.79 | +6.21% | BRL 4.60 | BRL 4.83 | BRL 4.58 | 17.63M |
| 2026-08-03 | BRL 4.51 | -6.82% | BRL 4.84 | BRL 4.84 | BRL 4.36 | 34.16M |
| 2026-07-31 | BRL 4.84 | -2.22% | BRL 4.92 | BRL 4.92 | BRL 4.75 | 10.34M |
| 2026-07-30 | BRL 4.95 | -4.81% | BRL 5.25 | BRL 5.30 | BRL 4.92 | 20.64M |
| 2026-07-29 | BRL 5.20 | -7.80% | BRL 5.62 | BRL 5.62 | BRL 5.20 | 20.42M |
| 2026-07-28 | BRL 5.64 | -1.23% | BRL 5.84 | BRL 5.87 | BRL 5.52 | 14.73M |
| 2026-07-27 | BRL 5.71 | +6.53% | BRL 5.42 | BRL 5.71 | BRL 5.37 | 11.67M |
| 2026-07-24 | BRL 5.36 | +1.13% | BRL 5.26 | BRL 5.45 | BRL 5.24 | 8.16M |
| 2026-07-23 | BRL 5.30 | -1.49% | BRL 5.35 | BRL 5.61 | BRL 5.30 | 12.18M |
| 2026-07-22 | BRL 5.38 | +6.32% | BRL 5.09 | BRL 5.43 | BRL 5.09 | 13.11M |
| 2026-07-21 | BRL 5.06 | -0.20% | BRL 5.05 | BRL 5.16 | BRL 5.04 | 9.07M |
| 2026-07-20 | BRL 5.07 | +0.40% | BRL 5.07 | BRL 5.12 | BRL 5.03 | 6.91M |
| 2026-07-17 | BRL 5.05 | -0.98% | BRL 5.11 | BRL 5.11 | BRL 5.00 | 7.65M |
| 2026-07-16 | BRL 5.10 | -2.67% | BRL 5.19 | BRL 5.20 | BRL 5.10 | 8.78M |
| 2026-07-15 | BRL 5.24 | +0.77% | BRL 5.17 | BRL 5.25 | BRL 5.07 | 10.84M |
| 2026-07-14 | BRL 5.20 | -0.76% | BRL 5.33 | BRL 5.36 | BRL 5.10 | 12.41M |
| 2026-07-13 | BRL 5.24 | +1.16% | BRL 5.15 | BRL 5.40 | BRL 5.14 | 16.90M |
| 2026-07-10 | BRL 5.18 | +7.92% | BRL 4.95 | BRL 5.20 | BRL 4.95 | 14.77M |
| 2026-07-09 | BRL 4.80 | +2.78% | BRL 4.68 | BRL 4.85 | BRL 4.65 | 8.80M |
| 2026-07-08 | BRL 4.67 | -1.48% | BRL 4.74 | BRL 4.74 | BRL 4.57 | 11.11M |
| 2026-07-07 | BRL 4.74 | -0.42% | BRL 4.77 | BRL 4.80 | BRL 4.65 | 11.11M |
| 2026-07-06 | BRL 4.76 | -1.24% | BRL 4.78 | BRL 4.90 | BRL 4.75 | 8.35M |
| 2026-07-03 | BRL 4.82 | +4.33% | BRL 4.67 | BRL 4.83 | BRL 4.66 | 10.14M |
| 2026-07-02 | BRL 4.62 | +0.65% | BRL 4.64 | BRL 4.85 | BRL 4.60 | 14.94M |
| 2026-07-01 | BRL 4.59 | -0.65% | BRL 4.56 | BRL 4.69 | BRL 4.49 | 10.31M |
| 2026-06-30 | BRL 4.62 | -0.43% | BRL 4.63 | BRL 4.66 | BRL 4.50 | 12.37M |
| 2026-06-29 | BRL 4.64 | -1.90% | BRL 4.73 | BRL 4.76 | BRL 4.60 | 12.13M |
| 2026-06-26 | BRL 4.73 | -1.87% | BRL 4.83 | BRL 4.87 | BRL 4.73 | 13.20M |
| 2026-06-25 | BRL 4.82 | -4.74% | BRL 5.08 | BRL 5.13 | BRL 4.82 | 22.84M |
| 2026-06-24 | BRL 5.06 | -3.98% | BRL 5.24 | BRL 5.26 | BRL 5.01 | 22.74M |
| 2026-06-23 | BRL 5.27 | -1.31% | BRL 5.24 | BRL 5.42 | BRL 5.17 | 14.61M |
| 2026-06-22 | BRL 5.34 | +1.52% | BRL 5.27 | BRL 5.43 | BRL 5.19 | 13.34M |
| 2026-06-19 | BRL 5.26 | +1.54% | BRL 5.20 | BRL 5.26 | BRL 5.14 | 11.76M |
| 2026-06-18 | BRL 5.18 | -7.99% | BRL 5.66 | BRL 5.66 | BRL 5.18 | 30.30M |
| 2026-06-17 | BRL 5.63 | -6.48% | BRL 6.07 | BRL 6.09 | BRL 5.63 | 29.03M |
| 2026-06-16 | BRL 6.02 | -1.15% | BRL 6.06 | BRL 6.29 | BRL 6.02 | 15.59M |
| 2026-06-15 | BRL 6.09 | +0.66% | BRL 6.23 | BRL 6.50 | BRL 6.06 | 14.85M |
| 2026-06-12 | BRL 6.05 | +0.67% | BRL 5.99 | BRL 6.16 | BRL 5.94 | 11.03M |
| 2026-06-11 | BRL 6.01 | -0.50% | BRL 6.06 | BRL 6.11 | BRL 5.86 | 14.98M |
| 2026-06-10 | BRL 6.04 | -0.49% | BRL 6.03 | BRL 6.27 | BRL 5.97 | 14.97M |
| 2026-06-09 | BRL 6.07 | +2.88% | BRL 5.96 | BRL 6.20 | BRL 5.78 | 23.20M |
| 2026-06-08 | BRL 5.90 | -1.67% | BRL 6.01 | BRL 6.06 | BRL 5.88 | 15.87M |
| 2026-06-05 | BRL 6.00 | -10.18% | BRL 6.59 | BRL 6.60 | BRL 5.99 | 34.71M |
| 2026-06-03 | BRL 6.68 | -6.31% | BRL 6.98 | BRL 6.98 | BRL 6.53 | 25.35M |
| 2026-06-02 | BRL 7.13 | +8.85% | BRL 6.55 | BRL 7.30 | BRL 6.55 | 30.53M |
| 2026-06-01 | BRL 6.55 | -2.38% | BRL 6.66 | BRL 6.70 | BRL 6.18 | 28.20M |
| 2026-05-29 | BRL 6.71 | -1.32% | BRL 6.79 | BRL 6.91 | BRL 6.66 | 11.73M |
| 2026-05-28 | BRL 6.80 | +3.82% | BRL 6.58 | BRL 6.88 | BRL 6.40 | 15.22M |
| 2026-05-27 | BRL 6.55 | -2.09% | BRL 6.84 | BRL 6.85 | BRL 6.50 | 12.62M |
| 2026-05-26 | BRL 6.69 | -0.45% | BRL 6.64 | BRL 6.82 | BRL 6.61 | 9.42M |