ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CSNA3 Cia Siderurgica Nacional

17.13
-0.05 (-0.29%)
Dec 06 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Cia Siderurgica Nacional CSNA3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.29% 17.13 17:45:01
Open Price Low Price High Price Close Price Prev Close
17.40 17.07 17.65 17.14 17.18
more quote information »

CSNA3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.2517.6516.1116.807,863,3800.885.42%
1 Month12.7017.6512.4215.3410,836,3634.4334.88%
3 Months12.1217.6510.7513.358,682,4185.0141.34%
6 Months12.9417.6510.7513.008,543,8874.1932.38%
1 Year14.5918.6410.7514.118,847,8352.5417.41%
3 Years26.0653.9010.7524.3411,509,299-8.93-34.27%
5 Years8.7753.905.4819.7312,021,6408.3695.32%

CSNA3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2023 17.13 -0.05 -0.29% 17.40 17.65 17.07 8,883,300
Dec 05 2023 17.18 0.17 1.0% 17.14 17.29 16.92 5,092,900
Dec 04 2023 17.01 -0.15 -0.87% 17.07 17.15 16.90 6,118,500
Dec 01 2023 17.16 0.74 4.51% 16.56 17.34 16.50 11,355,600
Nov 30 2023 16.42 0.13 0.8% 16.43 16.74 16.30 9,014,200
Nov 29 2023 16.29 0.12 0.74% 16.25 16.54 16.11 7,735,700
Nov 28 2023 16.17 0.17 1.06% 15.80 16.27 15.77 7,483,600
Nov 27 2023 16.00 0.38 2.43% 15.53 16.09 15.52 8,098,400
Nov 24 2023 15.62 -0.16 -1.01% 15.60 15.74 15.40 5,244,600
Nov 23 2023 15.78 -0.24 -1.5% 15.90 16.04 15.60 9,128,700
Nov 22 2023 16.02 0.36 2.3% 15.89 16.06 15.63 12,988,000
Nov 21 2023 15.66 -0.61 -3.75% 15.22 15.71 14.94 17,212,900
Nov 20 2023 16.27 1.41 9.49% 15.30 16.42 15.30 26,674,300
Nov 17 2023 14.86 0.17 1.16% 14.70 14.94 14.66 12,601,300
Nov 16 2023 14.69 0.95 6.91% 13.74 14.84 13.74 23,860,700
Nov 14 2023 13.74 1.10 8.7% 12.75 13.76 12.75 22,570,900
Nov 13 2023 12.64 -0.03 -0.24% 12.74 12.78 12.50 7,029,400
Nov 10 2023 12.67 0.15 1.2% 12.55 12.73 12.54 3,338,700
Nov 09 2023 12.52 -0.18 -1.42% 12.81 12.84 12.42 5,710,800
Nov 08 2023 12.70 0.00 0.0% 12.70 12.89 12.66 4,631,700
Nov 07 2023 12.70 0.02 0.16% 12.56 12.75 12.56 4,840,200
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

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

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