São Paulo - Delayed Quote BRL

Companhia Siderúrgica Nacional (CSNA3.SA)

Compare
10.69 -0.49 (-4.38%)
At close: December 13 at 6:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 11.10 11.13 10.69 10.69 10.69 8,922,700
Dec 12, 2024 11.43 11.51 11.06 11.18 11.18 6,990,200
Dec 11, 2024 11.73 11.79 11.31 11.58 11.58 7,296,500
Dec 10, 2024 11.81 11.81 11.50 11.71 11.71 5,372,700
Dec 9, 2024 11.55 11.93 11.51 11.65 11.65 9,369,600
Dec 6, 2024 11.31 11.47 11.09 11.16 11.16 4,867,100
Dec 5, 2024 11.31 11.38 11.19 11.35 11.35 5,573,300
Dec 4, 2024 11.45 11.85 11.12 11.19 11.19 9,690,500
Dec 3, 2024 11.22 11.93 11.12 11.42 11.42 15,206,900
Dec 2, 2024 11.12 11.22 10.88 11.18 11.18 7,716,200
Nov 29, 2024 10.90 11.21 10.76 11.16 11.16 9,380,600
Nov 28, 2024 11.12 11.19 10.85 10.90 10.90 5,234,100
Nov 27, 2024 11.20 11.35 11.02 11.19 11.19 11,523,400
Nov 26, 2024 11.26 11.36 11.00 11.10 11.10 9,341,300
Nov 25, 2024 11.15 11.31 10.96 11.25 11.25 9,794,600
Nov 22, 2024 0.55 Dividend
Nov 22, 2024 10.78 11.11 10.70 11.11 11.11 10,827,100
Nov 21, 2024 11.49 11.63 11.26 11.46 10.91 12,369,200
Nov 19, 2024 11.62 11.66 11.32 11.65 11.09 15,034,800
Nov 18, 2024 11.09 11.62 10.83 11.62 11.06 19,283,200
Nov 14, 2024 10.53 10.98 10.53 10.64 10.13 9,446,300
Nov 13, 2024 10.90 11.13 10.47 10.64 10.13 15,842,000
Nov 12, 2024 11.25 11.35 11.02 11.08 10.55 14,761,700
Nov 11, 2024 11.58 11.62 11.25 11.29 10.75 7,766,000
Nov 8, 2024 12.00 12.04 11.47 11.75 11.19 9,913,700
Nov 7, 2024 12.05 12.47 11.96 12.29 11.70 11,624,900
Nov 6, 2024 12.34 12.34 11.68 11.92 11.35 10,147,100
Nov 5, 2024 12.06 12.40 11.98 12.29 11.70 6,430,300
Nov 4, 2024 11.88 12.03 11.69 11.94 11.37 6,067,100
Nov 1, 2024 11.80 11.80 11.53 11.65 11.09 6,232,100
Oct 31, 2024 11.73 11.93 11.67 11.77 11.20 4,500,400
Oct 30, 2024 11.72 11.90 11.72 11.78 11.21 3,761,700
Oct 29, 2024 12.07 12.10 11.72 11.76 11.20 12,491,000
Oct 28, 2024 11.97 12.11 11.92 12.06 11.48 3,942,700
Oct 25, 2024 11.80 11.97 11.77 11.80 11.23 11,425,400
Oct 24, 2024 11.43 11.70 11.32 11.69 11.13 6,109,000
Oct 23, 2024 11.39 11.57 11.30 11.46 10.91 4,871,200
Oct 22, 2024 11.63 11.67 11.45 11.49 10.94 5,369,100
Oct 21, 2024 11.75 11.81 11.66 11.68 11.12 3,535,800
Oct 18, 2024 11.98 12.12 11.59 11.67 11.11 8,107,300
Oct 17, 2024 11.71 11.89 11.66 11.67 11.11 7,947,200
Oct 16, 2024 11.81 12.05 11.72 11.94 11.37 15,783,700
Oct 15, 2024 11.73 11.79 11.57 11.68 11.12 6,047,000
Oct 14, 2024 11.90 11.99 11.73 11.84 11.27 6,283,600
Oct 11, 2024 11.82 11.90 11.54 11.87 11.30 13,481,700
Oct 10, 2024 12.25 12.25 11.82 11.84 11.27 8,094,900
Oct 9, 2024 12.10 12.27 12.06 12.14 11.56 5,982,900
Oct 8, 2024 12.18 12.22 12.11 12.16 11.58 10,274,200
Oct 7, 2024 12.80 13.12 12.55 12.76 12.15 10,215,400
Oct 4, 2024 12.85 12.88 12.55 12.64 12.03 6,041,700
Oct 3, 2024 13.14 13.14 12.76 12.92 12.30 5,549,600
Oct 2, 2024 13.20 13.54 13.20 13.30 12.66 7,989,300
Oct 1, 2024 12.86 13.14 12.76 13.05 12.42 5,080,400
Sep 30, 2024 13.60 13.84 12.68 12.89 12.27 13,443,000
Sep 27, 2024 13.35 13.46 13.18 13.25 12.61 7,575,000
Sep 26, 2024 12.55 13.32 12.52 13.27 12.63 15,750,500
Sep 25, 2024 12.15 12.32 12.03 12.18 11.59 9,319,800
Sep 24, 2024 11.49 12.18 11.47 12.12 11.54 16,191,800
Sep 23, 2024 11.07 11.13 10.79 11.08 10.55 14,785,700
Sep 20, 2024 11.92 11.99 11.05 11.13 10.60 25,139,500
Sep 19, 2024 12.10 12.33 12.02 12.05 11.47 4,376,400
Sep 18, 2024 11.88 12.11 11.82 11.89 11.32 6,291,500
Sep 17, 2024 11.85 12.02 11.84 12.02 11.44 3,496,300
Sep 16, 2024 11.91 11.99 11.86 11.91 11.34 2,563,200
Sep 13, 2024 11.63 12.07 11.63 11.90 11.33 9,509,200
Sep 12, 2024 11.61 11.80 11.50 11.53 10.98 5,661,300
Sep 11, 2024 11.49 11.63 11.30 11.59 11.03 6,008,900
Sep 10, 2024 11.40 11.47 11.14 11.25 10.71 6,181,100
Sep 9, 2024 11.92 11.98 11.47 11.47 10.92 6,035,400
Sep 6, 2024 11.53 11.75 11.46 11.60 11.04 5,140,500
Sep 5, 2024 11.34 11.57 11.32 11.53 10.98 5,525,300
Sep 4, 2024 11.35 11.58 11.32 11.40 10.85 8,149,900
Sep 3, 2024 11.60 11.63 11.29 11.33 10.79 7,875,100
Sep 2, 2024 11.69 11.77 11.63 11.75 11.19 3,389,600
Aug 30, 2024 11.81 11.93 11.70 11.86 11.29 11,535,800
Aug 29, 2024 11.87 12.07 11.81 11.93 11.36 6,139,800
Aug 28, 2024 12.24 12.24 11.62 11.91 11.34 10,007,400
Aug 27, 2024 12.37 12.47 12.29 12.29 11.70 4,820,600
Aug 26, 2024 12.54 12.59 12.22 12.22 11.63 4,652,500
Aug 23, 2024 12.12 12.38 12.02 12.25 11.66 4,891,100
Aug 22, 2024 12.30 12.37 12.13 12.13 11.55 5,546,100
Aug 21, 2024 12.13 12.48 12.13 12.33 11.74 8,526,700
Aug 20, 2024 12.05 12.18 11.75 11.89 11.32 5,585,300
Aug 19, 2024 11.45 12.09 11.39 12.01 11.43 8,489,300
Aug 16, 2024 11.53 11.55 11.31 11.31 10.77 5,930,600
Aug 15, 2024 11.69 11.71 11.47 11.52 10.97 6,448,100
Aug 14, 2024 12.05 12.13 11.70 11.70 11.14 8,769,500
Aug 13, 2024 12.01 12.34 11.78 12.19 11.60 10,363,400
Aug 12, 2024 11.73 11.90 11.58 11.68 11.12 6,766,300
Aug 9, 2024 11.49 11.74 11.42 11.69 11.13 5,200,100
Aug 8, 2024 11.26 11.44 11.20 11.40 10.85 4,691,600
Aug 7, 2024 11.35 11.39 11.25 11.31 10.77 3,936,500
Aug 6, 2024 11.26 11.38 11.15 11.27 10.73 5,933,000
Aug 5, 2024 11.00 11.45 10.90 11.35 10.80 6,382,000
Aug 2, 2024 11.48 11.59 11.29 11.35 10.80 7,051,800
Aug 1, 2024 11.92 12.01 11.44 11.44 10.89 9,075,600
Jul 31, 2024 11.81 12.01 11.74 11.86 11.29 3,861,900
Jul 30, 2024 11.83 11.85 11.65 11.72 11.16 3,190,100
Jul 29, 2024 12.08 12.14 11.78 11.92 11.35 11,756,600
Jul 26, 2024 11.96 12.09 11.67 12.03 11.45 7,290,500
Jul 25, 2024 11.96 12.10 11.83 11.96 11.39 5,223,600
Jul 24, 2024 12.03 12.18 11.97 11.99 11.41 3,626,300
Jul 23, 2024 12.56 12.56 12.04 12.04 11.46 6,595,000
Jul 22, 2024 12.66 12.81 12.65 12.68 12.07 3,089,400
Jul 19, 2024 12.69 12.74 12.43 12.64 12.03 6,600,700
Jul 18, 2024 13.08 13.14 12.63 12.64 12.03 5,818,800
Jul 17, 2024 13.01 13.28 12.95 13.18 12.55 4,980,000
Jul 16, 2024 13.36 13.45 13.03 13.10 12.47 7,030,700
Jul 15, 2024 13.37 13.46 13.27 13.46 12.81 3,634,000
Jul 12, 2024 13.12 13.35 13.05 13.35 12.71 4,662,600
Jul 11, 2024 12.99 13.24 12.94 13.10 12.47 10,232,100
Jul 10, 2024 13.10 13.19 12.88 12.89 12.27 3,163,200
Jul 9, 2024 12.96 13.13 12.93 13.02 12.39 3,099,800
Jul 8, 2024 12.90 12.98 12.75 12.97 12.35 4,614,200
Jul 5, 2024 13.21 13.29 12.97 13.02 12.39 5,442,000
Jul 4, 2024 13.23 13.34 13.10 13.29 12.65 2,253,700
Jul 3, 2024 13.29 13.42 13.15 13.15 12.52 8,041,300
Jul 2, 2024 12.94 13.09 12.83 12.99 12.37 4,590,200
Jul 1, 2024 13.01 13.19 12.89 12.91 12.29 5,507,800
Jun 28, 2024 12.91 12.99 12.79 12.91 12.29 5,768,700
Jun 27, 2024 12.54 12.90 12.50 12.90 12.28 6,363,700
Jun 26, 2024 12.57 12.66 12.48 12.54 11.94 6,188,600
Jun 25, 2024 12.61 12.74 12.45 12.57 11.97 4,663,400
Jun 24, 2024 12.60 12.83 12.50 12.71 12.10 4,875,600
Jun 21, 2024 12.89 12.91 12.56 12.65 12.04 9,669,500
Jun 20, 2024 12.78 13.21 12.76 13.00 12.38 9,818,900
Jun 19, 2024 12.85 12.96 12.43 12.75 12.14 6,405,600
Jun 18, 2024 12.05 13.44 11.96 12.99 12.37 27,267,600
Jun 17, 2024 11.86 12.07 11.79 11.91 11.34 4,505,000
Jun 14, 2024 11.90 12.05 11.74 12.03 11.45 5,676,300
Jun 13, 2024 11.94 12.04 11.88 11.90 11.33 3,775,600
Jun 12, 2024 12.41 12.44 11.90 11.91 11.34 6,499,500
Jun 11, 2024 12.23 12.34 12.09 12.29 11.70 5,342,900
Jun 10, 2024 12.41 12.44 12.26 12.35 11.76 3,303,800
Jun 7, 2024 12.54 12.60 12.36 12.44 11.84 4,722,900
Jun 6, 2024 12.48 12.79 12.46 12.68 12.07 7,493,600
Jun 5, 2024 12.50 12.56 12.37 12.47 11.87 9,455,200
Jun 4, 2024 12.53 12.60 12.42 12.50 11.90 7,390,700
Jun 3, 2024 13.02 13.05 12.61 12.69 12.08 11,112,000
May 31, 2024 13.14 13.34 13.02 13.08 12.45 7,943,800
May 29, 2024 13.19 13.26 13.04 13.23 12.59 4,911,500
May 28, 2024 13.38 13.54 13.22 13.31 12.67 5,379,500
May 27, 2024 13.41 13.41 13.16 13.36 12.72 3,570,700
May 24, 2024 13.13 13.59 13.08 13.42 12.78 6,537,300
May 23, 2024 13.32 13.37 13.01 13.10 12.47 4,785,600
May 22, 2024 13.60 13.68 13.22 13.32 12.68 7,155,200
May 21, 2024 13.54 13.79 13.50 13.59 12.94 7,756,200
May 20, 2024 13.33 13.51 13.27 13.47 12.82 5,348,900
May 17, 2024 13.35 13.47 13.18 13.40 12.76 6,596,100
May 16, 2024 13.26 13.53 13.07 13.29 12.65 5,711,300
May 15, 2024 0.72 Dividend
May 15, 2024 13.08 13.16 12.82 13.08 12.45 7,335,000
May 14, 2024 14.20 14.30 13.60 13.90 12.55 12,611,200
May 13, 2024 13.92 14.40 13.91 14.14 12.77 10,454,600
May 10, 2024 14.20 14.37 13.57 13.84 12.50 10,653,500
May 9, 2024 13.85 13.96 13.75 13.88 12.53 7,005,100
May 8, 2024 13.86 14.06 13.74 14.06 12.69 5,851,500
May 7, 2024 14.23 14.35 13.99 14.03 12.67 5,162,600
May 6, 2024 14.31 14.48 14.13 14.22 12.84 5,783,900
May 3, 2024 14.20 14.39 14.14 14.25 12.87 5,249,600
May 2, 2024 14.03 14.22 13.96 14.02 12.66 5,074,600
Apr 30, 2024 14.06 14.15 13.81 13.92 12.57 4,405,200
Apr 29, 2024 14.13 14.30 14.01 14.21 12.83 7,069,100
Apr 26, 2024 14.21 14.33 14.08 14.12 12.75 5,536,000
Apr 25, 2024 14.18 14.23 13.97 14.08 12.71 6,614,300
Apr 24, 2024 14.58 14.74 14.22 14.29 12.90 7,381,400
Apr 23, 2024 14.47 14.70 14.33 14.42 13.02 9,592,700
Apr 22, 2024 14.57 14.92 14.32 14.78 13.34 7,159,500
Apr 19, 2024 14.16 14.68 14.09 14.68 13.25 10,532,900
Apr 18, 2024 14.42 14.62 14.10 14.21 12.83 6,476,500
Apr 17, 2024 14.61 14.67 14.28 14.32 12.93 8,566,500
Apr 16, 2024 14.12 14.24 13.88 14.17 12.79 8,009,100
Apr 15, 2024 14.47 14.69 14.31 14.39 12.99 6,885,000
Apr 12, 2024 14.50 14.85 14.34 14.35 12.96 7,183,400
Apr 11, 2024 14.42 14.49 14.27 14.32 12.93 14,236,200
Apr 10, 2024 15.04 15.10 14.34 14.35 12.96 12,902,700
Apr 9, 2024 15.57 15.57 15.06 15.10 13.63 11,026,800
Apr 8, 2024 15.17 15.60 15.17 15.34 13.85 8,628,200
Apr 5, 2024 15.11 15.21 14.91 14.95 13.50 5,534,700
Apr 4, 2024 15.20 15.50 14.98 15.16 13.69 9,784,000
Apr 3, 2024 15.18 15.39 15.17 15.34 13.85 5,326,500
Apr 2, 2024 15.59 15.59 15.17 15.33 13.84 8,907,600
Apr 1, 2024 15.84 16.08 15.62 15.72 14.19 7,351,300
Mar 28, 2024 15.56 15.73 15.40 15.70 14.18 6,379,900
Mar 27, 2024 15.49 15.70 15.38 15.64 14.12 4,703,600
Mar 26, 2024 15.60 15.71 15.40 15.54 14.03 3,753,300
Mar 25, 2024 15.85 16.04 15.65 15.70 14.18 4,521,200
Mar 22, 2024 16.14 16.20 15.82 15.87 14.33 3,397,700
Mar 21, 2024 16.40 16.49 16.11 16.29 14.71 6,375,700
Mar 20, 2024 15.99 16.36 15.88 16.31 14.73 6,889,400
Mar 19, 2024 15.90 16.14 15.84 15.99 14.44 7,652,500
Mar 18, 2024 15.36 15.80 15.31 15.71 14.18 13,207,900
Mar 15, 2024 15.56 15.56 15.10 15.26 13.78 11,908,600
Mar 14, 2024 16.28 16.33 15.57 15.66 14.14 5,947,200
Mar 13, 2024 16.09 16.42 16.00 16.27 14.69 10,162,700
Mar 12, 2024 16.07 16.42 15.99 16.20 14.63 5,292,300
Mar 11, 2024 15.91 16.19 15.83 16.02 14.46 7,550,200
Mar 8, 2024 15.66 16.35 15.66 16.31 14.73 9,102,100
Mar 7, 2024 17.05 17.24 15.80 15.85 14.31 17,450,600
Mar 6, 2024 16.63 16.95 16.47 16.65 15.03 7,231,700
Mar 5, 2024 16.65 16.70 16.35 16.58 14.97 4,493,100
Mar 4, 2024 17.06 17.14 16.65 16.68 15.06 4,615,700
Mar 1, 2024 16.84 17.07 16.78 17.07 15.41 6,173,900
Feb 29, 2024 17.00 17.16 16.82 16.82 15.19 5,417,200
Feb 28, 2024 17.27 17.43 17.04 17.06 15.40 6,317,700
Feb 27, 2024 17.49 17.63 17.24 17.33 15.65 4,898,400
Feb 26, 2024 17.37 17.51 17.01 17.17 15.50 9,731,600
Feb 23, 2024 17.50 17.80 17.48 17.73 16.01 6,210,000
Feb 22, 2024 17.65 17.86 17.42 17.45 15.76 7,214,200
Feb 21, 2024 17.77 17.82 17.23 17.47 15.77 10,474,200
Feb 20, 2024 18.51 18.67 17.91 18.00 16.25 14,622,400
Feb 19, 2024 18.85 19.01 18.56 18.92 17.08 4,581,600
Feb 16, 2024 18.63 19.28 18.63 19.04 17.19 7,884,800
Feb 15, 2024 18.01 18.72 18.00 18.43 16.64 10,842,800
Feb 14, 2024 17.70 17.90 17.57 17.87 16.13 5,396,400
Feb 9, 2024 18.01 18.49 17.43 17.80 16.07 7,244,700
Feb 8, 2024 18.51 18.52 18.02 18.06 16.31 6,392,600
Feb 7, 2024 18.00 18.60 17.90 18.33 16.55 9,048,400
Feb 6, 2024 17.45 18.24 17.43 17.99 16.24 7,563,800
Feb 5, 2024 17.00 17.50 16.95 17.37 15.68 6,373,400
Feb 2, 2024 17.48 17.70 17.03 17.12 15.46 5,750,000
Feb 1, 2024 17.80 17.83 17.40 17.57 15.86 5,302,100
Jan 31, 2024 17.74 18.04 17.63 17.73 16.01 5,151,200
Jan 30, 2024 17.99 18.00 17.71 17.91 16.17 3,602,500
Jan 29, 2024 18.17 18.19 17.74 18.08 16.32 3,443,300
Jan 26, 2024 18.01 18.49 18.00 18.16 16.40 6,010,700
Jan 25, 2024 17.92 18.07 17.68 17.92 16.18 5,167,100
Jan 24, 2024 17.67 18.18 17.67 17.82 16.09 9,919,900
Jan 23, 2024 17.27 17.60 17.23 17.42 15.73 6,431,000
Jan 22, 2024 17.23 17.35 17.03 17.13 15.47 4,894,400
Jan 19, 2024 17.23 17.38 16.97 17.33 15.65 7,795,200
Jan 18, 2024 16.84 17.34 16.76 17.07 15.41 10,584,000
Jan 17, 2024 17.11 17.20 16.64 16.69 15.07 9,775,200
Jan 16, 2024 17.76 17.76 17.06 17.19 15.52 8,547,200
Jan 15, 2024 17.65 17.87 17.46 17.84 16.11 2,763,100
Jan 12, 2024 17.81 18.06 17.57 17.90 16.16 6,256,800
Jan 11, 2024 17.93 18.01 17.61 17.87 16.13 7,038,900
Jan 10, 2024 18.30 18.31 17.59 17.91 16.17 8,700,900
Jan 9, 2024 19.09 19.18 18.35 18.39 16.60 6,492,000
Jan 8, 2024 19.11 19.36 18.97 19.25 17.38 3,769,100
Jan 5, 2024 19.10 19.43 18.72 19.24 17.37 5,558,900
Jan 4, 2024 19.49 19.53 19.09 19.29 17.42 5,293,800
Jan 3, 2024 19.31 19.80 19.19 19.58 17.68 5,513,700
Jan 2, 2024 19.56 19.60 19.26 19.41 17.53 4,502,100
Dec 28, 2023 19.40 19.66 19.40 19.66 17.75 3,156,500
Dec 27, 2023 19.34 19.68 19.29 19.51 17.62 3,860,700
Dec 26, 2023 19.21 19.43 19.09 19.36 17.48 3,484,700
Dec 22, 2023 19.13 19.32 18.86 19.11 17.25 6,542,100
Dec 21, 2023 18.62 19.08 18.56 19.05 17.20 6,737,700
Dec 20, 2023 18.73 18.86 18.28 18.38 16.60 5,225,600
Dec 19, 2023 18.57 18.83 18.43 18.70 16.88 6,513,800
Dec 18, 2023 18.11 18.69 18.02 18.53 16.73 8,989,400
Dec 15, 2023 17.56 18.14 17.55 18.03 16.28 12,206,400
Dec 14, 2023 17.62 17.77 17.24 17.61 15.90 6,001,300
Dec 13, 2023 17.10 17.67 16.93 17.52 15.82 6,435,000

Related Tickers

USIM5.SA Usinas Siderúrgicas de Minas Gerais S.A.
5.86
-1.68%
 
GGBR4.SA Gerdau S.A.
20.00
-2.91%
 
CMIN3.SA CSN Mineração S.A.
5.51
-1.61%
 
GOAU4.SA Metalurgica Gerdau S.A.
11.30
-2.75%
 
GGBR3.SA Gerdau S.A.
18.97
-4.19%
 
USIM3.SA Usinas Siderúrgicas de Minas Gerais S.A.
5.85
-1.68%
 
FESA4.SA Cia de Ferro Ligas da Bahia S.A. - FERBASA
8.10
+0.75%
 
TKNO4.SA Tekno S.A. Indústria e Comércio
69.00
0.00%
 
FESA3.SA Cia de Ferro Ligas da Bahia S.A. - FERBASA
12.99
+8.98%
 
TXSA34.SA Ternium S.A.
186.01
-1.43%