Register for streaming realtime charts, analysis tools, and prices.
CSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 255.00 | 5.00 | 2.00% | 250.00 | 255.00 | 248.50 | 382,955 |
| Jun 03 2024 | 250.00 | -4.50 | -1.77% | 250.50 | 256.00 | 249.50 | 274,527 |
| May 31 2024 | 254.50 | 0.00 | 0.00% | 257.00 | 257.00 | 252.00 | 784,950 |
| May 30 2024 | 254.50 | 3.00 | 1.19% | 251.00 | 255.00 | 251.00 | 324,544 |
| May 29 2024 | 251.50 | 0.50 | 0.20% | 249.50 | 254.00 | 249.50 | 149,556 |
| May 28 2024 | 251.00 | 2.00 | 0.80% | 246.50 | 253.00 | 246.50 | 250,645 |
| May 24 2024 | 249.00 | 2.50 | 1.01% | 252.50 | 252.50 | 248.00 | 96,610 |
| May 23 2024 | 246.50 | -1.50 | -0.60% | 247.50 | 250.00 | 246.50 | 123,342 |
| May 22 2024 | 248.00 | -1.50 | -0.60% | 249.00 | 250.00 | 248.00 | 170,430 |
| May 21 2024 | 249.50 | 0.50 | 0.20% | 249.00 | 252.00 | 248.50 | 245,858 |
| May 20 2024 | 249.00 | -2.50 | -0.99% | 247.00 | 254.00 | 247.00 | 461,487 |
| May 17 2024 | 251.50 | 2.50 | 1.00% | 247.00 | 251.50 | 247.00 | 363,437 |
| May 16 2024 | 249.00 | -1.00 | -0.40% | 251.00 | 252.00 | 249.00 | 832,837 |
| May 15 2024 | 250.00 | -2.00 | -0.79% | 246.50 | 252.50 | 246.50 | 264,116 |
| May 14 2024 | 252.00 | -1.50 | -0.59% | 246.50 | 252.50 | 246.50 | 165,707 |
| May 13 2024 | 253.50 | 2.50 | 1.00% | 246.50 | 253.50 | 246.50 | 333,900 |
| May 10 2024 | 251.00 | 0.00 | 0.00% | 250.00 | 254.00 | 248.50 | 224,135 |
| May 09 2024 | 251.00 | 0.50 | 0.20% | 250.50 | 252.00 | 248.50 | 559,249 |
| May 08 2024 | 250.50 | -1.00 | -0.40% | 252.00 | 252.00 | 248.00 | 359,290 |
| May 07 2024 | 251.50 | -0.50 | -0.20% | 263.00 | 263.00 | 250.00 | 289,819 |
| May 03 2024 | 252.00 | 1.00 | 0.40% | 254.00 | 255.00 | 248.50 | 397,561 |
| May 02 2024 | 251.00 | 1.00 | 0.40% | 252.00 | 252.00 | 248.00 | 326,972 |
| May 01 2024 | 250.00 | -2.00 | -0.79% | 252.00 | 252.00 | 250.00 | 319,937 |
| Apr 30 2024 | 252.00 | -2.50 | -0.98% | 256.00 | 256.00 | 249.50 | 490,170 |
| Apr 29 2024 | 254.50 | 2.50 | 0.99% | 258.00 | 259.00 | 250.00 | 255,658 |
| Apr 26 2024 | 252.00 | -0.50 | -0.20% | 252.00 | 254.00 | 250.00 | 295,727 |
| Apr 25 2024 | 252.50 | 2.00 | 0.80% | 254.00 | 254.00 | 250.00 | 157,640 |
| Apr 24 2024 | 250.50 | -2.50 | -0.99% | 251.50 | 255.00 | 250.00 | 218,273 |
| Apr 23 2024 | 253.00 | -2.00 | -0.78% | 259.00 | 261.00 | 253.00 | 29,383 |
| Apr 22 2024 | 255.00 | -2.00 | -0.78% | 258.00 | 263.00 | 255.00 | 153,686 |
| Apr 19 2024 | 257.00 | -3.00 | -1.15% | 258.50 | 261.50 | 257.00 | 95,612 |
| Apr 18 2024 | 260.00 | 3.00 | 1.17% | 259.00 | 260.00 | 258.50 | 75,706 |
| Apr 17 2024 | 257.00 | 0.00 | 0.00% | 258.00 | 260.00 | 257.00 | 149,092 |
| Apr 16 2024 | 257.00 | -2.00 | -0.77% | 258.00 | 258.50 | 256.00 | 94,846 |
| Apr 15 2024 | 259.00 | 0.00 | 0.00% | 261.00 | 261.50 | 257.00 | 194,162 |
| Apr 12 2024 | 259.00 | -2.50 | -0.96% | 260.50 | 262.50 | 258.00 | 107,920 |
| Apr 11 2024 | 261.50 | -15.00 | -5.42% | 263.50 | 270.50 | 261.00 | 282,505 |
| Apr 10 2024 | 276.50 | -2.50 | -0.90% | 280.00 | 285.00 | 276.50 | 472,800 |
| Apr 09 2024 | 279.00 | -7.00 | -2.45% | 280.00 | 286.00 | 276.00 | 391,764 |
| Apr 08 2024 | 286.00 | 6.50 | 2.33% | 279.50 | 289.50 | 278.50 | 636,487 |
| Apr 05 2024 | 279.50 | -0.50 | -0.18% | 277.50 | 280.50 | 271.00 | 231,595 |
| Apr 04 2024 | 280.00 | 8.50 | 3.13% | 269.50 | 285.00 | 264.50 | 353,254 |
| Apr 03 2024 | 271.50 | 5.00 | 1.88% | 265.50 | 275.00 | 265.50 | 161,018 |
| Apr 02 2024 | 266.50 | 3.50 | 1.33% | 263.50 | 274.00 | 262.50 | 607,045 |
| Mar 28 2024 | 263.00 | 1.00 | 0.38% | 264.50 | 269.00 | 261.50 | 409,327 |
| Mar 27 2024 | 262.00 | 5.00 | 1.95% | 259.00 | 262.00 | 259.00 | 240,146 |
| Mar 26 2024 | 257.00 | -1.50 | -0.58% | 258.50 | 262.00 | 257.00 | 106,191 |
| Mar 25 2024 | 258.50 | -1.00 | -0.39% | 265.00 | 265.00 | 256.00 | 234,767 |
| Mar 22 2024 | 259.50 | 7.00 | 2.77% | 259.00 | 260.00 | 254.00 | 139,060 |
| Mar 21 2024 | 252.50 | 1.50 | 0.60% | 257.50 | 258.00 | 252.50 | 55,978 |
| Mar 20 2024 | 251.00 | -1.00 | -0.40% | 253.00 | 256.50 | 251.00 | 86,246 |
| Mar 19 2024 | 252.00 | -4.50 | -1.75% | 253.00 | 255.00 | 251.00 | 234,003 |
| Mar 18 2024 | 256.50 | -3.00 | -1.16% | 259.50 | 259.50 | 253.00 | 60,438 |
| Mar 15 2024 | 259.50 | 1.50 | 0.58% | 259.50 | 259.50 | 259.50 | 64,536 |
| Mar 14 2024 | 258.00 | 1.00 | 0.39% | 258.00 | 260.00 | 258.00 | 67,757 |
| Mar 13 2024 | 257.00 | -5.00 | -1.91% | 262.00 | 262.00 | 257.00 | 42,126 |
| Mar 12 2024 | 262.00 | 1.00 | 0.38% | 259.00 | 262.00 | 259.00 | 65,340 |
| Mar 11 2024 | 261.00 | -1.00 | -0.38% | 260.00 | 265.00 | 256.50 | 43,969 |
| Mar 08 2024 | 262.00 | 2.50 | 0.96% | 260.00 | 262.00 | 259.50 | 124,155 |
| Mar 07 2024 | 259.50 | 0.00 | 0.00% | 260.00 | 260.00 | 259.00 | 215,528 |
