Mercado fechará em 4 h 22 min

Companhia Siderúrgica Nacional (CSNA3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
14,25-0,17 (-1,18%)
A partir de 12:23PM BRT. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202414,5814,7414,2514,2514,252.827.300
23 de abr. de 202414,4714,7014,3314,4214,429.592.700
22 de abr. de 202414,5714,9214,3214,7814,787.159.500
19 de abr. de 202414,1614,6814,0914,6814,6810.532.900
18 de abr. de 202414,4214,6214,1014,2114,216.476.500
17 de abr. de 202414,6114,6714,2814,3214,328.566.500
16 de abr. de 202414,1214,2413,8814,1714,178.009.100
15 de abr. de 202414,4714,6914,3114,3914,396.885.000
12 de abr. de 202414,5014,8514,3414,3514,357.183.400
11 de abr. de 202414,4214,4914,2714,3214,3214.236.200
10 de abr. de 202415,0415,1014,3414,3514,3512.902.700
09 de abr. de 202415,5715,5715,0615,1015,1011.026.800
08 de abr. de 202415,1715,6015,1715,3415,348.628.200
05 de abr. de 202415,1115,2114,9114,9514,955.534.700
04 de abr. de 202415,2015,5014,9815,1615,169.784.000
03 de abr. de 202415,1815,3915,1715,3415,345.326.500
02 de abr. de 202415,5915,5915,1715,3315,338.907.600
01 de abr. de 202415,8416,0815,6215,7215,727.351.300
28 de mar. de 202415,5615,7315,4015,7015,706.379.900
27 de mar. de 202415,4915,7015,3815,6415,644.703.600
26 de mar. de 202415,6015,7115,4015,5415,543.753.300
25 de mar. de 202415,8516,0415,6515,7015,704.521.200
22 de mar. de 202416,1416,2015,8215,8715,873.397.700
21 de mar. de 202416,4016,4916,1116,2916,296.375.700
20 de mar. de 202415,9916,3615,8816,3116,316.889.400
19 de mar. de 202415,9016,1415,8415,9915,997.652.500
18 de mar. de 202415,3615,8015,3115,7115,7113.207.900
15 de mar. de 202415,5615,5615,1015,2615,2611.908.600
14 de mar. de 202416,2816,3315,5715,6615,665.947.200
13 de mar. de 202416,0916,4216,0016,2716,2710.162.700
12 de mar. de 202416,0716,4215,9916,2016,205.292.300
11 de mar. de 202415,9116,1915,8316,0216,027.550.200
08 de mar. de 202415,6616,3515,6616,3116,319.102.100
07 de mar. de 202417,0517,2415,8015,8515,8517.450.600
06 de mar. de 202416,6316,9516,4716,6516,657.231.700
05 de mar. de 202416,6516,7016,3516,5816,584.493.100
04 de mar. de 202417,0617,1416,6516,6816,684.615.700
01 de mar. de 202416,8417,0716,7817,0717,076.173.900
29 de fev. de 202417,0017,1616,8216,8216,825.417.200
28 de fev. de 202417,2717,4317,0417,0617,066.317.700
27 de fev. de 202417,4917,6317,2417,3317,334.898.400
26 de fev. de 202417,3717,5117,0117,1717,179.731.600
23 de fev. de 202417,5017,8017,4817,7317,736.210.000
22 de fev. de 202417,6517,8617,4217,4517,457.214.200
21 de fev. de 202417,7717,8217,2317,4717,4710.474.200
20 de fev. de 202418,5118,6717,9118,0018,0014.622.400
19 de fev. de 202418,8519,0118,5618,9218,924.581.600
16 de fev. de 202418,6319,2818,6319,0419,047.884.800
15 de fev. de 202418,0118,7218,0018,4318,4310.842.800
14 de fev. de 202417,7017,9017,5717,8717,875.396.400
09 de fev. de 202418,0118,4917,4317,8017,807.244.700
08 de fev. de 202418,5118,5218,0218,0618,066.392.600
07 de fev. de 202418,0018,6017,9018,3318,339.048.400
06 de fev. de 202417,4518,2417,4317,9917,997.563.800
05 de fev. de 202417,0017,5016,9517,3717,376.373.400
02 de fev. de 202417,4817,7017,0317,1217,125.750.000
01 de fev. de 202417,8017,8317,4017,5717,575.302.100
31 de jan. de 202417,7418,0417,6317,7317,735.151.200
30 de jan. de 202417,9918,0017,7117,9117,913.602.500
29 de jan. de 202418,1718,1917,7418,0818,083.443.300
26 de jan. de 202418,0118,4918,0018,1618,166.010.700
25 de jan. de 202417,9218,0717,6817,9217,925.167.100
24 de jan. de 202417,6718,1817,6717,8217,829.919.900
23 de jan. de 202417,2717,6017,2317,4217,426.431.000
22 de jan. de 202417,2317,3517,0317,1317,134.894.400
19 de jan. de 202417,2317,3816,9717,3317,337.795.200
18 de jan. de 202416,8417,3416,7617,0717,0710.584.000
17 de jan. de 202417,1117,2016,6416,6916,699.775.200
16 de jan. de 202417,7617,7617,0617,1917,198.547.200
15 de jan. de 202417,6517,8717,4617,8417,842.763.100
12 de jan. de 202417,8118,0617,5717,9017,906.256.800
11 de jan. de 202417,9318,0117,6117,8717,877.038.900
10 de jan. de 202418,3018,3117,5917,9117,918.700.900
09 de jan. de 202419,0919,1818,3518,3918,396.492.000
08 de jan. de 202419,1119,3618,9719,2519,253.769.100
05 de jan. de 202419,1019,4318,7219,2419,245.558.900
04 de jan. de 202419,4919,5319,0919,2919,295.293.800
03 de jan. de 202419,3119,8019,1919,5819,585.513.700
02 de jan. de 202419,5619,6019,2619,4119,414.502.100
28 de dez. de 202319,4019,6619,4019,6619,663.156.500
27 de dez. de 202319,3419,6819,2919,5119,513.860.700
26 de dez. de 202319,2119,4319,0919,3619,363.484.700
22 de dez. de 202319,1319,3218,8619,1119,116.542.100
21 de dez. de 202318,6219,0818,5619,0519,056.737.700
20 de dez. de 202318,7318,8618,2818,3818,385.225.600
19 de dez. de 202318,5718,8318,4318,7018,706.513.800
18 de dez. de 202318,1118,6918,0218,5318,538.989.400
15 de dez. de 202317,5618,1417,5518,0318,0312.206.400
14 de dez. de 202317,6217,7717,2417,6117,616.001.300
13 de dez. de 202317,1017,6716,9317,5217,526.435.000
12 de dez. de 202317,2217,3416,9817,1517,152.861.500
11 de dez. de 202317,0617,1916,8517,1417,144.363.400
08 de dez. de 202317,0817,3016,8217,2017,204.109.400
07 de dez. de 202317,3417,4016,7516,9716,979.163.800
06 de dez. de 202317,4017,6517,0717,1317,138.883.300
05 de dez. de 202317,1417,2916,9217,1817,185.092.900
04 de dez. de 202317,0717,1516,9017,0117,016.118.500
01 de dez. de 202316,5617,3416,5017,1617,1611.355.600
30 de nov. de 202316,4316,7416,3016,4216,429.014.200
29 de nov. de 202316,2516,5416,1116,2916,297.735.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...