Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2024 | 259.00 | 5.50 | 2.17% | 251.50 | 259.00 | 251.50 | 137,158 |
| Dec 02 2024 | 253.50 | 1.50 | 0.60% | 250.50 | 253.50 | 250.00 | 96,563 |
| Nov 29 2024 | 252.00 | 1.50 | 0.60% | 250.00 | 252.00 | 249.50 | 169,909 |
| Nov 28 2024 | 250.50 | 0.00 | 0.00% | 251.00 | 251.00 | 250.50 | 54,970 |
| Nov 27 2024 | 250.50 | 0.00 | 0.00% | 251.00 | 252.00 | 250.00 | 51,522 |
| Nov 26 2024 | 250.50 | 0.50 | 0.20% | 252.00 | 253.00 | 249.50 | 258,239 |
| Nov 25 2024 | 250.00 | -2.50 | -0.99% | 253.00 | 253.00 | 250.00 | 250,104 |
| Nov 22 2024 | 252.50 | 0.00 | 0.00% | 255.00 | 255.00 | 252.50 | 63,120 |
| Nov 21 2024 | 252.50 | 2.50 | 1.00% | 252.50 | 252.50 | 250.00 | 110,903 |
| Nov 20 2024 | 250.00 | -2.00 | -0.79% | 253.00 | 253.00 | 249.50 | 150,327 |
| Nov 19 2024 | 252.00 | -3.00 | -1.18% | 255.50 | 257.50 | 251.00 | 72,435 |
| Nov 18 2024 | 255.00 | -1.00 | -0.39% | 265.00 | 265.00 | 254.00 | 115,674 |
| Nov 15 2024 | 256.00 | 0.00 | 0.00% | 254.00 | 258.00 | 254.00 | 119,702 |
| Nov 14 2024 | 256.00 | -1.00 | -0.39% | 255.00 | 260.50 | 254.50 | 564,245 |
| Nov 13 2024 | 257.00 | 0.00 | 0.00% | 257.00 | 258.00 | 256.00 | 126,962 |
| Nov 12 2024 | 257.00 | 0.00 | 0.00% | 257.00 | 258.00 | 256.00 | 270,035 |
| Nov 11 2024 | 257.00 | -0.50 | -0.19% | 258.00 | 259.00 | 255.50 | 84,900 |
| Nov 08 2024 | 257.50 | -1.50 | -0.58% | 260.50 | 262.00 | 257.00 | 80,019 |
| Nov 07 2024 | 259.00 | 2.00 | 0.78% | 250.00 | 262.00 | 250.00 | 155,370 |
| Nov 06 2024 | 257.00 | -2.50 | -0.96% | 257.00 | 263.00 | 257.00 | 334,743 |
| Nov 05 2024 | 259.50 | 3.00 | 1.17% | 257.00 | 261.50 | 257.00 | 164,736 |
| Nov 04 2024 | 256.50 | 4.00 | 1.58% | 255.00 | 259.00 | 254.00 | 196,254 |
| Nov 01 2024 | 252.50 | 1.00 | 0.40% | 251.50 | 253.50 | 249.50 | 185,405 |
| Oct 31 2024 | 251.50 | 1.00 | 0.40% | 248.00 | 251.50 | 248.00 | 91,220 |
| Oct 30 2024 | 250.50 | 0.50 | 0.20% | 249.50 | 251.50 | 249.50 | 880,346 |
| Oct 29 2024 | 250.00 | -2.00 | -0.79% | 255.50 | 255.50 | 250.00 | 144,472 |
| Oct 28 2024 | 252.00 | 1.00 | 0.40% | 255.50 | 255.50 | 251.50 | 82,498 |
| Oct 25 2024 | 251.00 | -1.00 | -0.40% | 250.00 | 253.50 | 250.00 | 194,774 |
| Oct 24 2024 | 252.00 | -0.50 | -0.20% | 262.00 | 262.00 | 250.00 | 262,524 |
| Oct 23 2024 | 252.50 | 1.50 | 0.60% | 250.00 | 253.00 | 249.00 | 196,423 |
| Oct 22 2024 | 251.00 | 0.50 | 0.20% | 250.00 | 255.00 | 249.50 | 152,103 |
| Oct 21 2024 | 250.50 | -1.50 | -0.60% | 252.00 | 255.50 | 250.50 | 212,272 |
| Oct 18 2024 | 252.00 | 0.50 | 0.20% | 254.50 | 255.00 | 252.00 | 348,909 |
| Oct 17 2024 | 251.50 | -1.50 | -0.59% | 253.50 | 254.00 | 251.50 | 162,636 |
| Oct 16 2024 | 253.00 | -2.00 | -0.78% | 256.00 | 256.00 | 253.00 | 555,973 |
| Oct 15 2024 | 255.00 | -1.00 | -0.39% | 260.00 | 260.00 | 253.00 | 119,726 |
| Oct 14 2024 | 256.00 | -0.50 | -0.19% | 256.00 | 257.00 | 256.00 | 98,992 |
| Oct 11 2024 | 256.50 | -0.50 | -0.19% | 260.00 | 260.00 | 255.00 | 75,272 |
| Oct 10 2024 | 257.00 | 2.00 | 0.78% | 255.00 | 257.00 | 253.50 | 106,627 |
| Oct 09 2024 | 255.00 | 0.50 | 0.20% | 254.00 | 255.00 | 253.00 | 405,584 |
| Oct 08 2024 | 254.50 | -4.00 | -1.55% | 265.00 | 265.00 | 254.50 | 197,168 |
| Oct 07 2024 | 258.50 | 0.00 | 0.00% | 260.00 | 262.00 | 258.00 | 357,426 |
| Oct 04 2024 | 258.50 | -1.50 | -0.58% | 259.00 | 262.00 | 258.50 | 171,203 |
| Oct 03 2024 | 260.00 | -1.50 | -0.57% | 262.00 | 264.00 | 259.50 | 215,004 |
| Oct 02 2024 | 261.50 | 4.00 | 1.55% | 260.00 | 263.50 | 260.00 | 727,205 |
| Oct 01 2024 | 257.50 | 2.50 | 0.98% | 255.00 | 258.50 | 255.00 | 185,874 |
| Sep 30 2024 | 255.00 | -2.50 | -0.97% | 262.00 | 262.00 | 255.00 | 72,531 |
| Sep 27 2024 | 257.50 | 2.50 | 0.98% | 253.00 | 258.00 | 253.00 | 118,534 |
| Sep 26 2024 | 255.00 | 0.00 | 0.00% | 250.00 | 259.00 | 250.00 | 90,669 |
| Sep 25 2024 | 255.00 | 2.00 | 0.79% | 260.00 | 260.00 | 254.50 | 181,170 |
| Sep 24 2024 | 253.00 | -3.00 | -1.17% | 260.00 | 260.00 | 251.00 | 120,625 |
| Sep 23 2024 | 256.00 | 1.00 | 0.39% | 255.00 | 257.00 | 251.00 | 196,984 |
| Sep 20 2024 | 255.00 | -1.50 | -0.58% | 256.50 | 256.50 | 253.50 | 336,371 |
| Sep 19 2024 | 256.50 | -8.50 | -3.21% | 258.00 | 258.50 | 256.00 | 302,454 |
| Sep 18 2024 | 265.00 | 0.50 | 0.19% | 264.00 | 267.00 | 263.00 | 294,241 |
| Sep 17 2024 | 264.50 | 2.00 | 0.76% | 262.50 | 265.00 | 262.50 | 427,215 |
| Sep 16 2024 | 262.50 | 2.50 | 0.96% | 256.00 | 266.00 | 256.00 | 368,520 |
| Sep 13 2024 | 260.00 | -0.50 | -0.19% | 259.00 | 262.00 | 258.00 | 408,054 |
| Sep 12 2024 | 260.50 | 2.00 | 0.77% | 260.50 | 264.50 | 259.50 | 382,214 |
| Sep 11 2024 | 258.50 | 2.00 | 0.78% | 256.00 | 260.00 | 256.00 | 296,293 |
| Sep 10 2024 | 256.50 | -7.00 | -2.66% | 263.50 | 263.50 | 254.00 | 432,522 |
| Sep 09 2024 | 263.50 | 5.50 | 2.13% | 256.00 | 263.50 | 255.00 | 178,787 |
| Sep 06 2024 | 258.00 | 3.00 | 1.18% | 260.00 | 261.00 | 257.00 | 76,702 |
| Sep 05 2024 | 255.00 | -4.00 | -1.54% | 258.50 | 259.00 | 252.00 | 144,039 |
