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.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,299.70
(
0.59%
)
US Tech 100
14,336.00
(
0.95%
)
Dow Jones
33,666.34
(
0.35%
)
Brent Oil
93.215
(
0.15%
)
Bitcoin
26,934.53
(
-0.33%
)
  1. Home
  2. Investing
  3. Stocks
  4. Brazil
  5. BOV
  6. Cia Siderurgica Nacional (CSNA3)

  7. Cia Siderurgica Nacional (CSNA3) Historical

CSNA3 Cia Siderurgica Nacional

12.06
0.13 (1.09%)
Sep 28 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Register

CSNA3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2023 12.06 0.08 0.67% 11.98 12.10 11.94 4,285,100
Sep 27 2023 11.98 -0.02 -0.17% 12.07 12.18 11.86 5,353,600
Sep 26 2023 12.00 0.00 +0.00% 11.91 12.13 11.88 0
Sep 26 2023 12.00 -0.04 -0.33% 11.91 12.13 11.88 6,449,200
Sep 25 2023 12.04 -0.08 -0.66% 12.00 12.06 11.85 6,610,500
Sep 22 2023 12.12 -0.07 -0.57% 12.38 12.46 12.10 5,396,400
Sep 21 2023 12.19 0.00 +0.00% 12.24 12.28 12.06 0
Sep 21 2023 12.19 -0.18 -1.46% 12.24 12.28 12.06 10,957,000
Sep 20 2023 12.37 -0.09 -0.72% 12.44 12.59 12.33 10,266,900
Sep 19 2023 12.46 0.02 0.16% 12.36 12.46 12.21 7,795,100
Sep 18 2023 12.44 0.02 0.16% 12.38 12.51 12.28 7,552,100
Sep 15 2023 12.42 -0.08 -0.64% 12.60 12.77 12.28 14,841,200
Sep 14 2023 12.50 0.00 +0.00% 12.37 12.61 12.31 0
Sep 14 2023 12.50 0.41 3.39% 12.37 12.61 12.31 12,220,800
Sep 13 2023 12.09 -0.09 -0.74% 12.12 12.21 11.99 4,849,600
Sep 12 2023 12.18 0.04 0.33% 12.13 12.25 12.10 6,651,700
Sep 11 2023 12.14 0.20 1.68% 12.15 12.21 11.94 7,997,600
Sep 08 2023 11.94 -0.21 -1.73% 12.00 12.01 11.79 6,528,200
Sep 07 2023 12.15 0.00 +0.00% 12.47 12.51 12.07 0
Sep 06 2023 12.15 -0.24 -1.94% 12.47 12.51 12.07 7,918,200
Sep 05 2023 12.39 -0.27 -2.13% 12.54 12.56 12.38 5,301,700
Sep 04 2023 12.66 0.33 2.68% 12.29 12.82 12.29 7,761,100
Sep 01 2023 12.33 0.22 1.82% 12.30 12.49 12.24 7,765,800
Aug 31 2023 12.11 -0.13 -1.06% 12.29 12.34 12.11 12,761,100
Aug 30 2023 12.24 0.05 0.41% 12.25 12.40 12.19 6,316,300
Aug 29 2023 12.19 0.19 1.58% 12.00 12.20 11.95 6,943,800
Aug 28 2023 12.00 0.00 +0.00% 11.94 12.13 11.85 0
Aug 28 2023 12.00 0.10 0.84% 11.94 12.13 11.85 9,414,500
Aug 25 2023 11.90 -0.05 -0.42% 11.99 12.04 11.83 5,178,600
Aug 24 2023 11.95 0.00 +0.00% 12.17 12.21 11.89 0
Aug 24 2023 11.95 -0.32 -2.61% 12.17 12.21 11.89 7,601,600
Aug 23 2023 12.27 0.02 0.16% 12.31 12.38 12.08 8,894,200
Aug 22 2023 12.25 0.10 0.82% 12.31 12.43 12.19 5,282,300
Aug 21 2023 12.15 -0.10 -0.82% 12.19 12.26 12.08 4,359,300
Aug 18 2023 12.25 0.21 1.74% 12.04 12.34 12.00 14,387,100
Aug 17 2023 12.04 0.00 +0.00% 12.39 12.43 12.02 0
Aug 17 2023 12.04 -0.09 -0.74% 12.39 12.43 12.02 8,051,500
Aug 16 2023 12.13 -0.07 -0.57% 12.21 12.32 12.11 5,686,400
Aug 15 2023 12.20 0.00 +0.00% 12.34 12.38 12.15 0
Aug 15 2023 12.20 -0.05 -0.41% 12.34 12.38 12.15 4,238,900
Aug 14 2023 12.25 -0.18 -1.45% 12.40 12.47 12.23 6,627,400
Aug 11 2023 12.43 -0.08 -0.64% 12.55 12.62 12.29 7,516,800
Aug 10 2023 12.51 -0.10 -0.79% 12.71 12.75 12.45 5,783,400
Aug 09 2023 12.61 -0.16 -1.25% 12.74 12.78 12.51 7,765,700
Aug 08 2023 12.77 -0.07 -0.55% 12.68 12.82 12.47 9,263,200
Aug 07 2023 12.84 -0.14 -1.08% 12.91 12.93 12.73 5,984,600
Aug 04 2023 12.98 -0.12 -0.92% 13.14 13.22 12.87 6,596,300
Aug 03 2023 13.10 0.00 +0.00% 13.35 13.51 12.87 0
Aug 03 2023 13.10 -0.20 -1.5% 13.35 13.51 12.87 19,044,100
Aug 02 2023 13.30 -0.39 -2.85% 13.60 13.61 13.15 10,440,500
Aug 01 2023 13.69 -0.13 -0.94% 13.69 13.87 13.56 6,311,000
Jul 31 2023 13.82 0.38 2.83% 13.59 13.89 13.48 5,644,700
Jul 28 2023 13.44 -0.24 -1.75% 13.70 13.70 13.37 7,388,300
Jul 27 2023 13.68 -0.22 -1.58% 13.79 13.95 13.61 6,002,600
Jul 26 2023 13.90 0.11 0.8% 13.80 14.09 13.73 15,957,300
Jul 25 2023 13.79 0.76 5.83% 13.37 13.98 13.35 17,421,900
Jul 24 2023 13.03 0.36 2.84% 12.67 13.09 12.60 9,982,500
Jul 21 2023 12.67 -0.02 -0.16% 12.65 12.84 12.48 9,663,800
Jul 20 2023 12.69 0.04 0.32% 12.82 12.98 12.65 6,503,800
Jul 19 2023 12.65 -0.21 -1.63% 12.76 12.82 12.48 7,491,000
Jul 18 2023 12.86 -0.04 -0.31% 12.87 13.00 12.68 5,175,500
Jul 17 2023 12.90 0.00 +0.00% 12.81 12.95 12.59 0
Jul 17 2023 12.90 0.01 0.08% 12.81 12.95 12.59 4,950,700
Jul 14 2023 12.89 -0.08 -0.62% 13.10 13.15 12.80 4,701,900
Jul 13 2023 12.97 0.38 3.02% 12.78 13.05 12.74 6,908,000
Jul 12 2023 12.59 0.20 1.61% 12.60 12.75 12.52 6,780,700
Jul 11 2023 12.39 0.07 0.57% 12.32 12.45 12.25 6,847,400
Jul 10 2023 12.32 -0.36 -2.84% 12.37 12.49 12.18 14,737,100
Jul 07 2023 12.68 0.53 4.36% 12.19 12.83 12.10 11,155,000
Jul 06 2023 12.15 -0.16 -1.3% 12.26 12.48 12.15 8,723,700
Jul 05 2023 12.31 0.03 0.24% 12.22 12.36 12.17 6,288,600
Jul 04 2023 12.28 -0.03 -0.24% 12.29 12.36 12.09 6,256,600
Jul 03 2023 12.31 0.15 1.23% 12.20 12.55 12.19 7,305,500
Your Recent History
BOV
CSNA3
SID NACION..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

V: D: 20230929 03:40:03