Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CSN.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 252.00 | 2.00 | 0.80% | 250.00 | 258.50 | 249.50 | 18,270 |
| Jun 03 2024 | 250.00 | -4.00 | -1.57% | 258.50 | 260.47 | 250.00 | 8,000 |
| May 31 2024 | 254.00 | 0.00 | 0.00% | 250.00 | 255.00 | 250.00 | 0.00 |
| May 30 2024 | 254.00 | 1.00 | 0.40% | 251.00 | 254.00 | 250.00 | 0.00 |
| May 29 2024 | 253.00 | 0.00 | 0.00% | 253.00 | 253.00 | 253.00 | 0.00 |
| May 28 2024 | 253.00 | 3.00 | 1.20% | 246.50 | 253.00 | 246.50 | 1,000 |
| May 24 2024 | 250.00 | 2.50 | 1.01% | 252.00 | 252.00 | 248.50 | 0.00 |
| May 23 2024 | 247.50 | -2.50 | -1.00% | 250.00 | 250.00 | 246.50 | 6,100 |
| May 22 2024 | 250.00 | 0.00 | 0.00% | 250.00 | 250.00 | 249.76 | 594 |
| May 21 2024 | 250.00 | -2.00 | -0.79% | 250.00 | 250.00 | 248.50 | 4,084 |
| May 20 2024 | 252.00 | 2.00 | 0.80% | 251.00 | 252.00 | 246.50 | 2,205 |
| May 17 2024 | 250.00 | 0.00 | 0.00% | 246.50 | 250.00 | 246.50 | 1,145 |
| May 16 2024 | 250.00 | -1.00 | -0.40% | 251.00 | 251.00 | 250.00 | 0.00 |
| May 15 2024 | 251.00 | 0.00 | 0.00% | 248.50 | 251.00 | 246.50 | 1,784 |
| May 14 2024 | 251.00 | 0.00 | 0.00% | 254.00 | 254.00 | 250.76 | 1,000 |
| May 13 2024 | 251.00 | 1.00 | 0.40% | 254.00 | 255.00 | 246.50 | 8,137 |
| May 10 2024 | 250.00 | -1.00 | -0.40% | 256.00 | 256.00 | 250.00 | 0.00 |
| May 09 2024 | 251.00 | 1.00 | 0.40% | 256.00 | 256.00 | 251.00 | 39,010 |
| May 08 2024 | 250.00 | -2.00 | -0.79% | 252.00 | 252.00 | 248.76 | 2,194 |
| May 07 2024 | 252.00 | 2.00 | 0.80% | 262.50 | 262.50 | 250.72 | 4,834 |
| May 03 2024 | 250.00 | 0.00 | 0.00% | 256.00 | 256.00 | 250.00 | 0.00 |
| May 02 2024 | 250.00 | 0.00 | 0.00% | 254.00 | 254.00 | 249.76 | 4,389 |
| May 01 2024 | 250.00 | -4.00 | -1.57% | 250.00 | 250.00 | 250.00 | 0.00 |
| Apr 30 2024 | 254.00 | 2.00 | 0.79% | 253.00 | 254.00 | 252.33 | 500 |
| Apr 29 2024 | 252.00 | 0.00 | 0.00% | 256.00 | 256.44 | 250.73 | 4,009 |
| Apr 26 2024 | 252.00 | 1.00 | 0.40% | 252.00 | 252.66 | 252.00 | 7,874 |
| Apr 25 2024 | 251.00 | 0.00 | 0.00% | 252.00 | 253.00 | 251.00 | 0.00 |
| Apr 24 2024 | 251.00 | -3.00 | -1.18% | 258.50 | 258.50 | 251.00 | 2,196 |
| Apr 23 2024 | 254.00 | -3.00 | -1.17% | 261.50 | 261.50 | 254.00 | 0.00 |
| Apr 22 2024 | 257.00 | -1.50 | -0.58% | 262.50 | 263.50 | 257.00 | 0.00 |
| Apr 19 2024 | 258.50 | -2.00 | -0.77% | 261.50 | 261.50 | 258.50 | 0.00 |
| Apr 18 2024 | 260.50 | 4.50 | 1.76% | 263.50 | 263.50 | 258.82 | 8,000 |
| Apr 17 2024 | 256.00 | -4.50 | -1.73% | 257.00 | 259.94 | 256.00 | 1,058 |
| Apr 16 2024 | 260.50 | 3.50 | 1.36% | 260.50 | 260.50 | 256.00 | 1,412 |
| Apr 15 2024 | 257.00 | -1.50 | -0.58% | 260.50 | 260.64 | 257.00 | 1,438 |
| Apr 12 2024 | 258.50 | -3.00 | -1.15% | 262.50 | 262.50 | 258.50 | 1,050 |
| Apr 11 2024 | 261.50 | -16.00 | -5.77% | 271.00 | 275.50 | 261.50 | 38,619 |
| Apr 10 2024 | 277.50 | 1.00 | 0.36% | 275.50 | 283.08 | 275.50 | 3,755 |
| Apr 09 2024 | 276.50 | -9.50 | -3.32% | 278.50 | 284.37 | 276.50 | 3,366 |
| Apr 08 2024 | 286.00 | 7.50 | 2.69% | 279.50 | 287.68 | 276.50 | 26,860 |
| Apr 05 2024 | 278.50 | -1.00 | -0.36% | 279.50 | 281.01 | 273.00 | 15,812 |
| Apr 04 2024 | 279.50 | 7.50 | 2.76% | 265.50 | 282.12 | 265.50 | 7,607 |
| Apr 03 2024 | 272.00 | 3.00 | 1.12% | 262.50 | 272.00 | 262.50 | 19,980 |
| Apr 02 2024 | 269.00 | 5.50 | 2.09% | 262.50 | 272.00 | 262.50 | 35,259 |
| Mar 28 2024 | 263.50 | 3.50 | 1.35% | 262.50 | 269.52 | 262.50 | 29,885 |
| Mar 27 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 262.64 | 260.00 | 2,661 |
| Mar 26 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 260.00 | 0.00 |
| Mar 25 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 257.72 | 3,192 |
| Mar 22 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 260.00 | 0.00 |
| Mar 21 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 254.16 | 500 |
| Mar 20 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 251.94 | 5,853 |
| Mar 19 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 254.00 | 12,475 |
| Mar 18 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.16 | 255.95 | 3,127 |
| Mar 15 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 261.85 | 258.86 | 2,805 |
| Mar 14 2024 | 260.00 | 0.00 | 0.00% | 260.35 | 260.35 | 258.42 | 5,052 |
| Mar 13 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 257.42 | 2,758 |
| Mar 12 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.01 | 258.45 | 3,002 |
| Mar 11 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.51 | 260.00 | 900 |
| Mar 08 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.07 | 260.00 | 15,000 |
| Mar 07 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 260.00 | 0.00 |
