Cia Siderurgica Nacional (CSNA3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -3.5107587769 | 8.83 | 9.04 | 8.39 | 14552200 | 8.62140552 | CS |
| 4 | -0.74 | -7.99136069114 | 9.26 | 9.28 | 8.19 | 13437120 | 8.75492131 | CS |
| 12 | -2.79 | -24.6684350133 | 11.31 | 11.93 | 7.43 | 12376695 | 8.78973908 | CS |
| 26 | -3.72 | -30.3921568627 | 12.24 | 13.84 | 7.43 | 10416751 | 10.19514301 | CS |
| 52 | -8.75 | -50.6658946149 | 17.27 | 17.43 | 7.43 | 8634635 | 11.60877845 | CS |
| 156 | -18.19 | -68.1018345189 | 26.71 | 30.54 | 7.43 | 9494500 | 14.63914992 | CS |
| 260 | -2.88 | -25.2631578947 | 11.4 | 53.9 | 5.48 | 11242068 | 19.90169965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 8.52 | -0.15 | -1.73 | 8.6 | 8.65 | 8.41 | 91027500 |
| 1740691740 | 8.67 | -0.03 | -0.34 | 8.63 | 9.02 | 8.6 | 14314300 |
| 1740605400 | 8.7 | 0.16 | 1.87 | 8.63 | 8.77 | 8.53 | 17876900 |
| 1740519000 | 8.5399999 | 0.08 | 0.95 | 8.4 | 8.59 | 8.39 | 12861700 |
| 1740432540 | 8.46 | -0.24 | -2.76 | 8.73 | 8.85 | 8.4 | 13463800 |
| 1740173400 | 8.7 | -0.14 | -1.58 | 8.83 | 9.0399999 | 8.63 | 14244300 |
| 1740087000 | 8.84 | 0.08 | 0.91 | 8.8699999 | 9.03 | 8.67 | 15332700 |
| 1740000540 | 8.76 | -0.13 | -1.46 | 8.7899999 | 8.97 | 8.68 | 11442300 |
| 1739914140 | 8.89 | 0.1 | 1.14 | 8.8699999 | 9.02 | 8.75 | 8487100 |
| 1739827800 | 8.7899999 | 0.05 | 0.57 | 8.75 | 9.14 | 8.75 | 10169500 |
| 1739568600 | 8.74 | 0.38 | 4.55 | 8.44 | 8.7899999 | 8.44 | 12119400 |
| 1739482140 | 8.36 | -0.02 | -0.24 | 8.33 | 8.46 | 8.19 | 12508800 |
| 1739395740 | 8.38 | -0.49 | -5.52 | 8.7899999 | 8.7899999 | 8.24 | 26187300 |
| 1739309400 | 8.8699999 | -0.2 | -2.21 | 8.93 | 9.25 | 8.66 | 18982100 |
| 1739222940 | 9.07 | 0.13 | 1.45 | 8.76 | 9.1199999 | 8.74 | 19244800 |
| 1738963800 | 8.94 | -0.12 | -1.32 | 9.05 | 9.1199999 | 8.89 | 12265800 |
| 1738877340 | 9.06 | 0.33 | 3.78 | 8.78 | 9.15 | 8.76 | 11471900 |
| 1738790940 | 8.73 | -0.29 | -3.22 | 8.99 | 9.0399999 | 8.71 | 10601200 |
| 1738704600 | 9.02 | -0.01 | -0.11 | 9.01 | 9.15 | 8.92 | 7845100 |
| 1738618200 | 9.03 | -0.06 | -0.66 | 8.9 | 9.19 | 8.89 | 8671200 |
| 1738358940 | 9.09 | -0.16 | -1.73 | 9.26 | 9.28 | 8.94 | 10652200 |
| 1738272540 | 9.25 | 0.45 | 5.11 | 8.9 | 9.41 | 8.89 | 13202300 |
| 1738186200 | 8.8 | 0.07 | 0.80 | 8.8 | 8.8699999 | 8.65 | 7421000 |
| 1738099740 | 8.73 | -0.07 | -0.80 | 8.75 | 8.8699999 | 8.65 | 8364300 |
| 1738013340 | 8.8 | 0.54 | 6.54 | 8.19 | 8.84 | 8.18 | 14802600 |
| 1737754200 | 8.26 | 0.4 | 5.09 | 7.9 | 8.42 | 7.89 | 19732600 |
| 1737667740 | 7.86 | -0.24 | -2.96 | 7.84 | 7.97 | 7.75 | 13162100 |
| 1737581400 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1737495000 | 8.1 | 0.11 | 1.38 | 7.98 | 8.14 | 7.77 | 12916300 |
| 1737408600 | 7.99 | -0.14 | -1.72 | 8.09 | 8.09 | 7.91 | 7395500 |
| 1737149400 | 8.13 | 0.32 | 4.10 | 7.91 | 8.2 | 7.89 | 21663800 |
| 1737062940 | 7.81 | -0.16 | -2.01 | 7.9 | 8.01 | 7.72 | 14190400 |
| 1736976540 | 7.97 | 0.48 | 6.41 | 7.56 | 8.02 | 7.55 | 12117400 |
| 1736890140 | 7.49 | -0.19 | -2.47 | 7.79 | 7.79 | 7.47 | 12033400 |
| 1736803740 | 7.68 | -0.05 | -0.65 | 7.76 | 7.86 | 7.56 | 10836500 |
| 1736544540 | 7.73 | 0.28 | 3.76 | 7.46 | 7.9 | 7.44 | 17202100 |
| 1736458140 | 7.45 | -0.31 | -3.99 | 7.83 | 7.84 | 7.43 | 11296700 |
| 1736371740 | 7.76 | -0.6 | -7.18 | 8.3 | 8.31 | 7.76 | 13828400 |
| 1736285400 | 8.36 | -0.17 | -1.99 | 8.63 | 8.71 | 8.31 | 8167500 |
| 1736198940 | 8.53 | 0.32 | 3.90 | 8.28 | 8.69 | 8.27 | 11194600 |
| 1735939740 | 8.21 | -0.21 | -2.49 | 8.34 | 8.4 | 8.16 | 18854400 |
| 1735853400 | 8.42 | -0.44 | -4.97 | 8.88 | 8.91 | 8.38 | 11807600 |
| 1735594200 | 8.86 | 0.18 | 2.07 | 8.73 | 8.94 | 8.72 | 6953000 |
| 1735334940 | 8.68 | -0.22 | -2.47 | 8.95 | 8.99 | 8.68 | 10261800 |
| 1735248540 | 8.9 | 0.04 | 0.45 | 8.91 | 9.24 | 8.7899999 | 10866500 |
| 1734989340 | 8.86 | -0.44 | -4.73 | 9.23 | 9.2899999 | 8.86 | 10040000 |
| 1734730200 | 9.3 | 0.05 | 0.54 | 9.25 | 9.57 | 9.15 | 15231000 |
| 1734643800 | 9.25 | -0.24 | -2.53 | 9.5399999 | 9.64 | 9.1 | 12732500 |
| 1734557400 | 9.49 | -1.07 | -10.13 | 10.47 | 10.5 | 9.49 | 21564500 |
| 1734470940 | 10.56 | -0.05 | -0.47 | 10.61 | 10.77 | 10.4 | 13395300 |
| 1734384540 | 10.61 | -0.08 | -0.75 | 10.61 | 10.84 | 10.58 | 7936400 |
| 1734125340 | 10.69 | -0.49 | -4.38 | 11.1 | 11.13 | 10.69 | 8915200 |
| 1734039000 | 11.18 | -0.4 | -3.45 | 11.43 | 11.51 | 11.06 | 6990200 |
| 1733952540 | 11.58 | -0.13 | -1.11 | 11.73 | 11.8 | 11.31 | 7296500 |
| 1733866140 | 11.71 | 0.06 | 0.52 | 11.81 | 11.81 | 11.5 | 5372700 |
| 1733779740 | 11.65 | 0.49 | 4.39 | 11.55 | 11.93 | 11.51 | 9369600 |
| 1733520600 | 11.16 | -0.19 | -1.67 | 11.31 | 11.47 | 11.09 | 4861100 |
| 1733434200 | 11.35 | 0.16 | 1.43 | 11.31 | 11.38 | 11.19 | 5573300 |
| 1733347800 | 11.19 | -0.23 | -2.01 | 11.45 | 11.85 | 11.12 | 9690500 |
| 1733261340 | 11.42 | 0.24 | 2.15 | 11.22 | 11.93 | 11.12 | 15206900 |
| 1733174940 | 11.18 | 0.02 | 0.18 | 11.12 | 11.22 | 10.88 | 7716200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
