Cia Siderurgica Nacional (CSNA3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.03 | -7.91698693313 | 13.01 | 13.28 | 11.97 | 5382520 | 12.63130686 | CS |
| 4 | -0.59 | -4.69371519491 | 12.57 | 13.48 | 11.97 | 5366680 | 12.93056705 | CS |
| 12 | -2.05 | -14.6115466857 | 14.03 | 14.48 | 11.74 | 6540847 | 13.08730832 | CS |
| 26 | -5.69 | -32.2014714205 | 17.67 | 19.28 | 11.74 | 7033104 | 14.82899105 | CS |
| 52 | -0.69 | -5.44593528019 | 12.67 | 19.8 | 10.75 | 7467355 | 14.44329965 | CS |
| 156 | -34.04 | -73.9678400695 | 46.02 | 48.54 | 10.75 | 10047721 | 18.97957014 | CS |
| 260 | -4.91 | -29.0704558911 | 16.89 | 53.9 | 5.48 | 11322982 | 20.19006379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856600 | 11.98 | -0.09 | -0.75 | 12.03 | 12.18 | 11.97 | 3604000 |
| 1721770140 | 12.07 | -0.67 | -5.26 | 12.56 | 12.56 | 12.04 | 6535800 |
| 1721683800 | 12.74 | 0.07 | 0.55 | 12.66 | 12.81 | 12.65 | 3041200 |
| 1721424600 | 12.67 | -0.04 | -0.31 | 12.69 | 12.74 | 12.43 | 6592400 |
| 1721338200 | 12.71 | -0.45 | -3.42 | 13.08 | 13.14 | 12.61 | 5770900 |
| 1721251800 | 13.16 | 0.02 | 0.15 | 13.01 | 13.28 | 12.95 | 4972300 |
| 1721165340 | 13.14 | -0.33 | -2.45 | 13.36 | 13.45 | 13.03 | 7017000 |
| 1721079000 | 13.47 | 0.11 | 0.82 | 13.37 | 13.48 | 13.27 | 3606800 |
| 1720819800 | 13.36 | 0.22 | 1.67 | 13.12 | 13.36 | 13.05 | 4658700 |
| 1720733400 | 13.14 | 0.24 | 1.86 | 12.99 | 13.24 | 12.94 | 10216800 |
| 1720647000 | 12.9 | -0.15 | -1.15 | 13.1 | 13.19 | 12.88 | 3155100 |
| 1720560540 | 13.05 | 0.07 | 0.54 | 12.96 | 13.13 | 12.93 | 3094000 |
| 1720474200 | 12.98 | -0.04 | -0.31 | 12.9 | 12.98 | 12.75 | 4608800 |
| 1720215000 | 13.02 | -0.26 | -1.96 | 13.21 | 13.29 | 12.97 | 5440700 |
| 1720128540 | 13.28 | 0.13 | 0.99 | 13.23 | 13.34 | 13.1 | 2241600 |
| 1720042200 | 13.15 | 0.16 | 1.23 | 13.29 | 13.42 | 13.13 | 8030100 |
| 1719955800 | 12.99 | 0.09 | 0.70 | 12.94 | 13.09 | 12.83 | 4588800 |
| 1719869400 | 12.9 | 0.04 | 0.31 | 13.01 | 13.19 | 12.89 | 5464000 |
| 1719610200 | 12.86 | -0.03 | -0.23 | 12.91 | 12.99 | 12.79 | 5760900 |
| 1719523800 | 12.89 | 0.36 | 2.87 | 12.54 | 12.9 | 12.5 | 6356900 |
| 1719437400 | 12.53 | -0.01 | -0.08 | 12.57 | 12.66 | 12.48 | 6180800 |
| 1719351000 | 12.54 | -0.21 | -1.65 | 12.61 | 12.74 | 12.45 | 4634900 |
| 1719264600 | 12.75 | 0.08 | 0.63 | 12.6 | 12.83 | 12.5 | 4865200 |
| 1719005400 | 12.67 | -0.32 | -2.46 | 12.89 | 12.91 | 12.56 | 9667400 |
| 1718918940 | 12.99 | 0.24 | 1.88 | 12.78 | 13.21 | 12.76 | 9713800 |
| 1718832540 | 12.75 | -0.3 | -2.30 | 12.85 | 12.96 | 12.43 | 6361400 |
| 1718746200 | 13.05 | 1.18 | 9.94 | 12.05 | 13.44 | 11.96 | 27229600 |
| 1718659800 | 11.87 | -0.14 | -1.17 | 11.86 | 12.07 | 11.79 | 4502900 |
| 1718400600 | 12.01 | 0.1 | 0.84 | 11.9 | 12.05 | 11.74 | 5669600 |
| 1718314200 | 11.91 | 0.01 | 0.08 | 11.94 | 12.04 | 11.88 | 3770700 |
| 1718227800 | 11.9 | -0.39 | -3.17 | 12.41 | 12.44 | 11.9 | 6470200 |
| 1718141400 | 12.29 | -0.04 | -0.32 | 12.23 | 12.34 | 12.09 | 5333400 |
| 1718055000 | 12.33 | -0.08 | -0.64 | 12.41 | 12.44 | 12.26 | 3297900 |
| 1717795800 | 12.41 | -0.35 | -2.74 | 12.54 | 12.6 | 12.36 | 4722600 |
| 1717709400 | 12.76 | 0.35 | 2.82 | 12.48 | 12.79 | 12.46 | 7473700 |
| 1717622940 | 12.41 | -0.15 | -1.19 | 12.5 | 12.56 | 12.37 | 9445900 |
| 1717536600 | 12.56 | -0.17 | -1.34 | 12.53 | 12.6 | 12.42 | 7382100 |
| 1717450200 | 12.73 | -0.34 | -2.60 | 13.02 | 13.05 | 12.61 | 11093400 |
| 1717191000 | 13.07 | -0.21 | -1.58 | 13.14 | 13.34 | 13.02 | 7943700 |
| 1717018140 | 13.28 | 0.02 | 0.15 | 13.19 | 13.28 | 13.04 | 4905000 |
| 1716931740 | 13.26 | -0.1 | -0.75 | 13.38 | 13.54 | 13.22 | 5376100 |
| 1716845340 | 13.36 | -0.09 | -0.67 | 13.41 | 13.41 | 13.16 | 3530600 |
| 1716586200 | 13.45 | 0.44 | 3.38 | 13.13 | 13.59 | 13.08 | 6536500 |
| 1716499800 | 13.01 | -0.38 | -2.84 | 13.32 | 13.37 | 13.01 | 4768600 |
| 1716413340 | 13.39 | -0.17 | -1.25 | 13.6 | 13.68 | 13.22 | 7131400 |
| 1716327000 | 13.56 | 0.09 | 0.67 | 13.54 | 13.79 | 13.5 | 7751700 |
| 1716240600 | 13.47 | 0.07 | 0.52 | 13.33 | 13.51 | 13.27 | 5339600 |
| 1715981400 | 13.4 | 0.14 | 1.06 | 13.35 | 13.47 | 13.18 | 6588500 |
| 1715895000 | 13.26 | 0.18 | 1.38 | 13.26 | 13.53 | 13.07 | 5695800 |
| 1715808600 | 13.08 | -0.86 | -6.17 | 13.08 | 13.16 | 12.82 | 7328900 |
| 1715722200 | 13.94 | -0.21 | -1.48 | 14.2 | 14.3 | 13.6 | 12511700 |
| 1715635800 | 14.15 | 0.29 | 2.09 | 13.92 | 14.4 | 13.91 | 10403000 |
| 1715376600 | 13.86 | -0.04 | -0.29 | 14.2 | 14.37 | 13.57 | 10647300 |
| 1715290140 | 13.9 | -0.17 | -1.21 | 13.85 | 13.96 | 13.75 | 6999000 |
| 1715203800 | 14.07 | 0.02 | 0.14 | 13.86 | 14.07 | 13.74 | 5846900 |
| 1715117400 | 14.05 | -0.14 | -0.99 | 14.23 | 14.35 | 13.99 | 5120300 |
| 1715031000 | 14.19 | -0.07 | -0.49 | 14.31 | 14.48 | 14.13 | 5685600 |
| 1714771800 | 14.26 | 0.14 | 0.99 | 14.2 | 14.39 | 14.14 | 5246600 |
| 1714685400 | 14.12 | 0.17 | 1.22 | 14.03 | 14.22 | 13.96 | 5044000 |
| 1714512600 | 13.95 | -0.22 | -1.55 | 14.06 | 14.15 | 13.81 | 4394800 |
| 1714426200 | 14.17 | 0.03 | 0.21 | 14.13 | 14.3 | 14.01 | 7064300 |
| 1714167000 | 14.14 | 0.04 | 0.28 | 14.21 | 14.33 | 14.08 | 5534000 |
| 1714080540 | 14.1 | -0.13 | -0.91 | 14.18 | 14.23 | 13.97 | 6580800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
