Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cia Siderurgica Nacional (CSNA3)
Cia Siderurgica Nacional (CSNA3) Historical

CSNA3 Cia Siderurgica Nacional

8.86

0.00 (0.00%)

Dec 31 2024 - Closed

Delayed by 15 minutes

CSNA3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 30 2024	8.86	0.18	2.07%	8.73	8.94	8.72	6,953,000
Dec 27 2024	8.68	-0.22	-2.47%	8.95	8.99	8.68	10,261,800
Dec 26 2024	8.90	0.04	0.45%	8.91	9.24	8.79	10,866,500
Dec 23 2024	8.86	-0.44	-4.73%	9.23	9.29	8.86	10,040,000
Dec 20 2024	9.30	0.05	0.54%	9.25	9.57	9.15	15,231,000
Dec 19 2024	9.25	-0.24	-2.53%	9.54	9.64	9.10	12,732,500
Dec 18 2024	9.49	-1.07	-10.13%	10.47	10.50	9.49	21,564,500
Dec 17 2024	10.56	-0.05	-0.47%	10.61	10.77	10.40	13,395,300
Dec 16 2024	10.61	-0.08	-0.75%	10.61	10.84	10.58	7,936,400
Dec 13 2024	10.69	-0.49	-4.38%	11.10	11.13	10.69	8,915,200
Dec 12 2024	11.18	-0.40	-3.45%	11.43	11.51	11.06	6,990,200
Dec 11 2024	11.58	-0.13	-1.11%	11.73	11.80	11.31	7,296,500
Dec 10 2024	11.71	0.06	0.52%	11.81	11.81	11.50	5,372,700
Dec 09 2024	11.65	0.49	4.39%	11.55	11.93	11.51	9,369,600
Dec 06 2024	11.16	-0.19	-1.67%	11.31	11.47	11.09	4,861,100
Dec 05 2024	11.35	0.16	1.43%	11.31	11.38	11.19	5,573,300
Dec 04 2024	11.19	-0.23	-2.01%	11.45	11.85	11.12	9,690,500
Dec 03 2024	11.42	0.24	2.15%	11.22	11.93	11.12	15,206,900
Dec 02 2024	11.18	0.02	0.18%	11.12	11.22	10.88	7,716,200
Nov 29 2024	11.16	0.26	2.39%	10.90	11.21	10.76	9,380,200
Nov 28 2024	10.90	-0.29	-2.59%	11.12	11.19	10.85	5,234,100
Nov 27 2024	11.19	0.09	0.81%	11.20	11.35	11.02	11,523,400
Nov 26 2024	11.10	-0.15	-1.33%	11.26	11.36	11.00	9,341,300
Nov 25 2024	11.25	0.14	1.26%	11.15	11.31	10.96	9,794,600
Nov 22 2024	11.11	-0.35	-3.05%	10.78	11.11	10.70	10,824,900
Nov 21 2024	11.46	-0.19	-1.63%	11.49	11.63	11.26	12,369,200
Nov 19 2024	11.65	0.03	0.26%	11.62	11.66	11.32	15,034,800
Nov 18 2024	11.62	0.98	9.21%	11.09	11.62	10.83	19,283,200
Nov 14 2024	10.64	0.00	0.00%	10.53	10.98	10.53	9,441,900
Nov 13 2024	10.64	-0.44	-3.97%	10.90	11.13	10.47	15,842,000
Nov 12 2024	11.08	-0.21	-1.86%	11.25	11.35	11.02	14,761,700
Nov 11 2024	11.29	-0.46	-3.91%	11.58	11.62	11.25	7,766,000
Nov 08 2024	11.75	-0.54	-4.39%	12.00	12.04	11.47	9,913,000
Nov 07 2024	12.29	0.37	3.10%	12.05	12.47	11.96	11,624,900
Nov 06 2024	11.92	-0.37	-3.01%	12.34	12.34	11.68	10,147,100
Nov 05 2024	12.29	0.35	2.93%	12.06	12.40	11.98	6,430,300
Nov 04 2024	11.94	0.32	2.75%	11.88	12.03	11.69	6,067,100
Nov 01 2024	11.62	-0.15	-1.27%	11.80	11.80	11.53	6,228,200
Oct 31 2024	11.77	0.01	0.09%	11.73	11.93	11.67	4,466,900
Oct 30 2024	11.76	-0.01	-0.08%	11.72	11.90	11.72	3,748,700
Oct 29 2024	11.77	-0.30	-2.49%	12.07	12.10	11.72	12,469,000
Oct 28 2024	12.07	0.28	2.37%	11.97	12.11	11.92	3,928,000
Oct 25 2024	11.79	0.14	1.20%	11.80	11.97	11.77	11,424,300
Oct 24 2024	11.65	0.19	1.66%	11.43	11.70	11.32	6,097,400
Oct 23 2024	11.46	-0.04	-0.35%	11.39	11.57	11.30	4,863,400
Oct 22 2024	11.50	-0.18	-1.54%	11.63	11.67	11.45	5,349,700
Oct 21 2024	11.68	0.05	0.43%	11.75	11.81	11.66	3,511,200
Oct 18 2024	11.63	-0.06	-0.51%	11.98	12.12	11.59	8,105,300
Oct 17 2024	11.69	-0.25	-2.09%	11.71	11.89	11.66	7,923,800
Oct 16 2024	11.94	0.27	2.31%	11.81	12.05	11.72	15,772,500
Oct 15 2024	11.67	-0.16	-1.35%	11.73	11.79	11.57	6,028,000
Oct 14 2024	11.83	-0.04	-0.34%	11.90	11.99	11.73	6,261,900
Oct 11 2024	11.87	0.02	0.17%	11.82	11.90	11.54	13,481,700
Oct 10 2024	11.85	-0.33	-2.71%	12.25	12.25	11.82	8,069,700
Oct 09 2024	12.18	-0.02	-0.16%	12.10	12.27	12.06	5,975,600
Oct 08 2024	12.20	-0.58	-4.54%	12.27	12.32	12.08	10,246,200
Oct 07 2024	12.78	0.18	1.43%	12.80	13.12	12.55	10,213,200
Oct 04 2024	12.60	-0.35	-2.70%	12.85	12.88	12.55	6,039,200
Oct 03 2024	12.95	-0.42	-3.14%	13.14	13.14	12.76	5,493,800

SID NACIONAL ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions