Australia markets closed

Companhia Siderúrgica Nacional (CSNA3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
14.25+0.23 (+1.64%)
At close: 05:07PM BRT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202414.2014.3914.1414.2514.255,249,600
02 May 202414.0314.2213.9614.0214.025,074,600
30 Apr 202414.0614.1513.8113.9213.924,405,200
29 Apr 202414.1314.3014.0114.2114.217,069,100
26 Apr 202414.2114.3314.0814.1214.125,536,000
25 Apr 202414.1814.2313.9714.0814.086,614,300
24 Apr 202414.5814.7414.2214.2914.297,381,400
23 Apr 202414.4714.7014.3314.4214.429,592,700
22 Apr 202414.5714.9214.3214.7814.787,159,500
19 Apr 202414.1614.6814.0914.6814.6810,532,900
18 Apr 202414.4214.6214.1014.2114.216,476,500
17 Apr 202414.6114.6714.2814.3214.328,566,500
16 Apr 202414.1214.2413.8814.1714.178,009,100
15 Apr 202414.4714.6914.3114.3914.396,885,000
12 Apr 202414.5014.8514.3414.3514.357,183,400
11 Apr 202414.4214.4914.2714.3214.3214,236,200
10 Apr 202415.0415.1014.3414.3514.3512,902,700
09 Apr 202415.5715.5715.0615.1015.1011,026,800
08 Apr 202415.1715.6015.1715.3415.348,628,200
05 Apr 202415.1115.2114.9114.9514.955,534,700
04 Apr 202415.2015.5014.9815.1615.169,784,000
03 Apr 202415.1815.3915.1715.3415.345,326,500
02 Apr 202415.5915.5915.1715.3315.338,907,600
01 Apr 202415.8416.0815.6215.7215.727,351,300
28 Mar 202415.5615.7315.4015.7015.706,379,900
27 Mar 202415.4915.7015.3815.6415.644,703,600
26 Mar 202415.6015.7115.4015.5415.543,753,300
25 Mar 202415.8516.0415.6515.7015.704,521,200
22 Mar 202416.1416.2015.8215.8715.873,397,700
21 Mar 202416.4016.4916.1116.2916.296,375,700
20 Mar 202415.9916.3615.8816.3116.316,889,400
19 Mar 202415.9016.1415.8415.9915.997,652,500
18 Mar 202415.3615.8015.3115.7115.7113,207,900
15 Mar 202415.5615.5615.1015.2615.2611,908,600
14 Mar 202416.2816.3315.5715.6615.665,947,200
13 Mar 202416.0916.4216.0016.2716.2710,162,700
12 Mar 202416.0716.4215.9916.2016.205,292,300
11 Mar 202415.9116.1915.8316.0216.027,550,200
08 Mar 202415.6616.3515.6616.3116.319,102,100
07 Mar 202417.0517.2415.8015.8515.8517,450,600
06 Mar 202416.6316.9516.4716.6516.657,231,700
05 Mar 202416.6516.7016.3516.5816.584,493,100
04 Mar 202417.0617.1416.6516.6816.684,615,700
01 Mar 202416.8417.0716.7817.0717.076,173,900
29 Feb 202417.0017.1616.8216.8216.825,417,200
28 Feb 202417.2717.4317.0417.0617.066,317,700
27 Feb 202417.4917.6317.2417.3317.334,898,400
26 Feb 202417.3717.5117.0117.1717.179,731,600
23 Feb 202417.5017.8017.4817.7317.736,210,000
22 Feb 202417.6517.8617.4217.4517.457,214,200
21 Feb 202417.7717.8217.2317.4717.4710,474,200
20 Feb 202418.5118.6717.9118.0018.0014,622,400
19 Feb 202418.8519.0118.5618.9218.924,581,600
16 Feb 202418.6319.2818.6319.0419.047,884,800
15 Feb 202418.0118.7218.0018.4318.4310,842,800
14 Feb 202417.7017.9017.5717.8717.875,396,400
09 Feb 202418.0118.4917.4317.8017.807,244,700
08 Feb 202418.5118.5218.0218.0618.066,392,600
07 Feb 202418.0018.6017.9018.3318.339,048,400
06 Feb 202417.4518.2417.4317.9917.997,563,800
05 Feb 202417.0017.5016.9517.3717.376,373,400
02 Feb 202417.4817.7017.0317.1217.125,750,000
01 Feb 202417.8017.8317.4017.5717.575,302,100
31 Jan 202417.7418.0417.6317.7317.735,151,200
30 Jan 202417.9918.0017.7117.9117.913,602,500
29 Jan 202418.1718.1917.7418.0818.083,443,300
26 Jan 202418.0118.4918.0018.1618.166,010,700
25 Jan 202417.9218.0717.6817.9217.925,167,100
24 Jan 202417.6718.1817.6717.8217.829,919,900
23 Jan 202417.2717.6017.2317.4217.426,431,000
22 Jan 202417.2317.3517.0317.1317.134,894,400
19 Jan 202417.2317.3816.9717.3317.337,795,200
18 Jan 202416.8417.3416.7617.0717.0710,584,000
17 Jan 202417.1117.2016.6416.6916.699,775,200
16 Jan 202417.7617.7617.0617.1917.198,547,200
15 Jan 202417.6517.8717.4617.8417.842,763,100
12 Jan 202417.8118.0617.5717.9017.906,256,800
11 Jan 202417.9318.0117.6117.8717.877,038,900
10 Jan 202418.3018.3117.5917.9117.918,700,900
09 Jan 202419.0919.1818.3518.3918.396,492,000
08 Jan 202419.1119.3618.9719.2519.253,769,100
05 Jan 202419.1019.4318.7219.2419.245,558,900
04 Jan 202419.4919.5319.0919.2919.295,293,800
03 Jan 202419.3119.8019.1919.5819.585,513,700
02 Jan 202419.5619.6019.2619.4119.414,502,100
28 Dec 202319.4019.6619.4019.6619.663,156,500
27 Dec 202319.3419.6819.2919.5119.513,860,700
26 Dec 202319.2119.4319.0919.3619.363,484,700
22 Dec 202319.1319.3218.8619.1119.116,542,100
21 Dec 202318.6219.0818.5619.0519.056,737,700
20 Dec 202318.7318.8618.2818.3818.385,225,600
19 Dec 202318.5718.8318.4318.7018.706,513,800
18 Dec 202318.1118.6918.0218.5318.538,989,400
15 Dec 202317.5618.1417.5518.0318.0312,206,400
14 Dec 202317.6217.7717.2417.6117.616,001,300
13 Dec 202317.1017.6716.9317.5217.526,435,000
12 Dec 202317.2217.3416.9817.1517.152,861,500
11 Dec 202317.0617.1916.8517.1417.144,363,400
08 Dec 202317.0817.3016.8217.2017.204,109,400
07 Dec 202317.3417.4016.7516.9716.979,163,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...