Mercados españoles cerrados en 3 hrs

Companhia Siderúrgica Nacional (CSNA3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
14,25+0,23 (+1,64%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202414,2014,3914,1414,2514,255.249.600
02 may 202414,0314,2213,9614,0214,025.074.600
30 abr 202414,0614,1513,8113,9213,924.405.200
29 abr 202414,1314,3014,0114,2114,217.069.100
26 abr 202414,2114,3314,0814,1214,125.536.000
25 abr 202414,1814,2313,9714,0814,086.614.300
24 abr 202414,5814,7414,2214,2914,297.381.400
23 abr 202414,4714,7014,3314,4214,429.592.700
22 abr 202414,5714,9214,3214,7814,787.159.500
19 abr 202414,1614,6814,0914,6814,6810.532.900
18 abr 202414,4214,6214,1014,2114,216.476.500
17 abr 202414,6114,6714,2814,3214,328.566.500
16 abr 202414,1214,2413,8814,1714,178.009.100
15 abr 202414,4714,6914,3114,3914,396.885.000
12 abr 202414,5014,8514,3414,3514,357.183.400
11 abr 202414,4214,4914,2714,3214,3214.236.200
10 abr 202415,0415,1014,3414,3514,3512.902.700
09 abr 202415,5715,5715,0615,1015,1011.026.800
08 abr 202415,1715,6015,1715,3415,348.628.200
05 abr 202415,1115,2114,9114,9514,955.534.700
04 abr 202415,2015,5014,9815,1615,169.784.000
03 abr 202415,1815,3915,1715,3415,345.326.500
02 abr 202415,5915,5915,1715,3315,338.907.600
01 abr 202415,8416,0815,6215,7215,727.351.300
28 mar 202415,5615,7315,4015,7015,706.379.900
27 mar 202415,4915,7015,3815,6415,644.703.600
26 mar 202415,6015,7115,4015,5415,543.753.300
25 mar 202415,8516,0415,6515,7015,704.521.200
22 mar 202416,1416,2015,8215,8715,873.397.700
21 mar 202416,4016,4916,1116,2916,296.375.700
20 mar 202415,9916,3615,8816,3116,316.889.400
19 mar 202415,9016,1415,8415,9915,997.652.500
18 mar 202415,3615,8015,3115,7115,7113.207.900
15 mar 202415,5615,5615,1015,2615,2611.908.600
14 mar 202416,2816,3315,5715,6615,665.947.200
13 mar 202416,0916,4216,0016,2716,2710.162.700
12 mar 202416,0716,4215,9916,2016,205.292.300
11 mar 202415,9116,1915,8316,0216,027.550.200
08 mar 202415,6616,3515,6616,3116,319.102.100
07 mar 202417,0517,2415,8015,8515,8517.450.600
06 mar 202416,6316,9516,4716,6516,657.231.700
05 mar 202416,6516,7016,3516,5816,584.493.100
04 mar 202417,0617,1416,6516,6816,684.615.700
01 mar 202416,8417,0716,7817,0717,076.173.900
29 feb 202417,0017,1616,8216,8216,825.417.200
28 feb 202417,2717,4317,0417,0617,066.317.700
27 feb 202417,4917,6317,2417,3317,334.898.400
26 feb 202417,3717,5117,0117,1717,179.731.600
23 feb 202417,5017,8017,4817,7317,736.210.000
22 feb 202417,6517,8617,4217,4517,457.214.200
21 feb 202417,7717,8217,2317,4717,4710.474.200
20 feb 202418,5118,6717,9118,0018,0014.622.400
19 feb 202418,8519,0118,5618,9218,924.581.600
16 feb 202418,6319,2818,6319,0419,047.884.800
15 feb 202418,0118,7218,0018,4318,4310.842.800
14 feb 202417,7017,9017,5717,8717,875.396.400
09 feb 202418,0118,4917,4317,8017,807.244.700
08 feb 202418,5118,5218,0218,0618,066.392.600
07 feb 202418,0018,6017,9018,3318,339.048.400
06 feb 202417,4518,2417,4317,9917,997.563.800
05 feb 202417,0017,5016,9517,3717,376.373.400
02 feb 202417,4817,7017,0317,1217,125.750.000
01 feb 202417,8017,8317,4017,5717,575.302.100
31 ene 202417,7418,0417,6317,7317,735.151.200
30 ene 202417,9918,0017,7117,9117,913.602.500
29 ene 202418,1718,1917,7418,0818,083.443.300
26 ene 202418,0118,4918,0018,1618,166.010.700
25 ene 202417,9218,0717,6817,9217,925.167.100
24 ene 202417,6718,1817,6717,8217,829.919.900
23 ene 202417,2717,6017,2317,4217,426.431.000
22 ene 202417,2317,3517,0317,1317,134.894.400
19 ene 202417,2317,3816,9717,3317,337.795.200
18 ene 202416,8417,3416,7617,0717,0710.584.000
17 ene 202417,1117,2016,6416,6916,699.775.200
16 ene 202417,7617,7617,0617,1917,198.547.200
15 ene 202417,6517,8717,4617,8417,842.763.100
12 ene 202417,8118,0617,5717,9017,906.256.800
11 ene 202417,9318,0117,6117,8717,877.038.900
10 ene 202418,3018,3117,5917,9117,918.700.900
09 ene 202419,0919,1818,3518,3918,396.492.000
08 ene 202419,1119,3618,9719,2519,253.769.100
05 ene 202419,1019,4318,7219,2419,245.558.900
04 ene 202419,4919,5319,0919,2919,295.293.800
03 ene 202419,3119,8019,1919,5819,585.513.700
02 ene 202419,5619,6019,2619,4119,414.502.100
28 dic 202319,4019,6619,4019,6619,663.156.500
27 dic 202319,3419,6819,2919,5119,513.860.700
26 dic 202319,2119,4319,0919,3619,363.484.700
22 dic 202319,1319,3218,8619,1119,116.542.100
21 dic 202318,6219,0818,5619,0519,056.737.700
20 dic 202318,7318,8618,2818,3818,385.225.600
19 dic 202318,5718,8318,4318,7018,706.513.800
18 dic 202318,1118,6918,0218,5318,538.989.400
15 dic 202317,5618,1417,5518,0318,0312.206.400
14 dic 202317,6217,7717,2417,6117,616.001.300
13 dic 202317,1017,6716,9317,5217,526.435.000
12 dic 202317,2217,3416,9817,1517,152.861.500
11 dic 202317,0617,1916,8517,1417,144.363.400
08 dic 202317,0817,3016,8217,2017,204.109.400
07 dic 202317,3417,4016,7516,9716,979.163.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...