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

Get Started

Home
Investing
Miscellaneous
BOV
Cia Siderurgica Nacional (CSNA3F)
Cia Siderurgica Nacional (CSNA3F) Historical

CSNA3F Cia Siderurgica Nacional

12.00

0.10 (0.84%)

Jun 14 2024 - Closed

Delayed by 15 minutes

CSNA3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	12.01	0.08	0.67%	11.91	12.10	11.75	16,036
Jun 13 2024	11.93	0.01	0.08%	11.95	12.04	11.89	13,786
Jun 12 2024	11.92	-0.43	-3.48%	12.29	12.44	11.91	31,975
Jun 11 2024	12.35	0.00	0.00%	12.26	12.35	12.10	28,445
Jun 10 2024	12.35	-0.09	-0.72%	12.39	12.44	12.26	18,316
Jun 07 2024	12.44	-0.29	-2.28%	12.67	12.68	12.37	17,925
Jun 06 2024	12.73	0.29	2.33%	12.51	12.78	12.47	14,148
Jun 05 2024	12.44	-0.20	-1.58%	12.60	12.60	12.37	18,623
Jun 04 2024	12.64	-0.10	-0.78%	12.69	12.73	12.42	23,855
Jun 03 2024	12.74	-0.34	-2.60%	13.08	13.10	12.61	39,722
May 31 2024	13.08	-0.22	-1.65%	13.26	13.35	13.01	19,371
May 29 2024	13.30	-0.01	-0.08%	13.31	13.41	13.05	21,616
May 28 2024	13.31	-0.01	-0.08%	13.37	13.54	13.22	11,477
May 27 2024	13.32	-0.16	-1.19%	13.42	13.44	13.16	16,841
May 24 2024	13.48	0.35	2.67%	13.10	13.59	13.09	27,546
May 23 2024	13.13	-0.17	-1.28%	13.30	13.39	13.02	13,756
May 22 2024	13.30	-0.28	-2.06%	13.59	13.75	13.23	16,733
May 21 2024	13.58	0.13	0.97%	13.49	13.79	13.49	18,628
May 20 2024	13.45	0.08	0.60%	13.36	13.51	13.26	16,337
May 17 2024	13.37	-0.03	-0.22%	13.40	13.48	13.18	13,566
May 16 2024	13.40	0.32	2.45%	13.11	13.52	13.08	15,972
May 15 2024	13.08	-0.87	-6.24%	13.18	13.19	12.83	27,066
May 14 2024	13.95	-0.20	-1.41%	14.18	14.30	13.62	50,762
May 13 2024	14.15	0.29	2.09%	13.89	14.40	13.77	34,195
May 10 2024	13.86	-0.08	-0.57%	14.00	14.37	13.57	33,686
May 09 2024	13.94	-0.10	-0.71%	14.04	14.04	13.77	10,538
May 08 2024	14.04	0.01	0.07%	14.01	14.06	13.75	16,531
May 07 2024	14.03	-0.16	-1.13%	14.20	14.36	14.00	12,630
May 06 2024	14.19	-0.08	-0.56%	14.25	14.47	14.13	16,200
May 03 2024	14.27	0.17	1.21%	14.24	14.39	13.99	12,598
May 02 2024	14.10	0.13	0.93%	13.97	14.21	13.97	10,567
Apr 30 2024	13.97	-0.17	-1.20%	14.15	14.15	13.82	15,565
Apr 29 2024	14.14	0.01	0.07%	14.14	14.30	13.99	12,202
Apr 26 2024	14.13	0.04	0.28%	14.10	14.34	14.10	10,918
Apr 25 2024	14.09	-0.17	-1.19%	14.20	14.22	13.98	13,299
Apr 24 2024	14.26	-0.31	-2.13%	14.42	14.73	14.23	10,167
Apr 23 2024	14.57	-0.21	-1.42%	14.70	14.89	14.34	14,644
Apr 22 2024	14.78	0.14	0.96%	14.64	14.91	14.33	12,796
Apr 19 2024	14.64	0.45	3.17%	14.05	14.65	14.05	12,864
Apr 18 2024	14.19	-0.11	-0.77%	14.33	14.61	14.11	12,272
Apr 17 2024	14.30	0.13	0.92%	14.39	14.67	14.29	12,383
Apr 16 2024	14.17	-0.37	-2.54%	14.26	14.39	13.89	21,041
Apr 15 2024	14.54	0.19	1.32%	14.36	14.68	14.28	22,064
Apr 12 2024	14.35	0.03	0.21%	14.35	14.84	14.35	14,907
Apr 11 2024	14.32	-0.10	-0.69%	14.38	14.86	14.27	16,726
Apr 10 2024	14.42	-0.88	-5.75%	15.07	15.09	14.35	33,003
Apr 09 2024	15.30	-0.08	-0.52%	15.60	15.68	15.06	18,773
Apr 08 2024	15.38	0.44	2.95%	15.00	15.60	15.00	16,709
Apr 05 2024	14.94	-0.23	-1.52%	15.16	15.21	14.92	17,402
Apr 04 2024	15.17	-0.28	-1.81%	15.31	15.50	14.99	19,271
Apr 03 2024	15.45	0.13	0.85%	15.17	15.45	15.17	12,254
Apr 02 2024	15.32	-0.30	-1.92%	15.66	15.70	15.18	18,735
Apr 01 2024	15.62	-0.08	-0.51%	15.72	16.07	15.62	16,552
Mar 28 2024	15.70	0.05	0.32%	15.60	15.75	15.41	14,205
Mar 27 2024	15.65	0.10	0.64%	15.51	15.75	15.39	10,225
Mar 26 2024	15.55	-0.10	-0.64%	15.60	15.70	15.41	12,887
Mar 25 2024	15.65	-0.26	-1.63%	15.87	16.03	15.62	11,436
Mar 22 2024	15.91	-0.29	-1.79%	16.20	16.29	15.83	11,857
Mar 21 2024	16.20	-0.11	-0.67%	16.45	16.48	16.12	11,999
Mar 20 2024	16.31	0.41	2.58%	15.99	16.41	15.88	15,671
Mar 19 2024	15.90	0.28	1.79%	15.77	16.14	15.75	15,674
Mar 18 2024	15.62	0.39	2.56%	15.33	15.87	15.32	14,009

SID NACIONAL ON

Delayed Upgrade Clock

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

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