Companhia Siderurgica Nacional (CSNA3)

CSNA3
🏛️ ブラジル →
8.04
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 11.40 11.65 11.24 11.46 10.4M
2022-12-28 11.12 11.43 11.02 11.24 10.8M
2022-12-27 10.83 11.05 10.71 10.99 12.8M
2022-12-26 10.71 10.86 10.60 10.74 10.1M
2022-12-23 10.77 10.77 10.38 10.57 9.0M
2022-12-22 10.87 10.90 10.54 10.81 6.0M
2022-12-21 10.99 11.09 10.66 10.82 8.8M
2022-12-20 10.35 11.03 10.34 10.76 11.5M
2022-12-19 10.51 10.51 10.13 10.36 10.7M
2022-12-16 10.71 10.81 10.52 10.57 14.5M
2022-12-15 11.02 11.30 10.53 10.66 17.6M
2022-12-14 10.53 10.95 10.42 10.91 15.0M
2022-12-13 10.98 11.18 10.55 10.55 12.3M
2022-12-12 11.13 11.26 10.60 10.91 11.8M
2022-12-09 10.93 11.45 10.90 11.25 16.0M
2022-12-08 11.08 11.21 10.65 10.70 9.7M
2022-12-07 10.94 11.11 10.80 10.96 8.8M
2022-12-06 11.09 11.30 10.97 11.17 9.6M
2022-12-05 11.24 11.53 11.02 11.04 11.5M
2022-12-02 11.06 11.21 10.69 11.02 10.4M
2022-12-01 10.99 11.05 10.75 10.89 10.6M
2022-11-30 10.95 11.19 10.82 11.03 16.4M
2022-11-29 10.26 11.03 10.26 10.90 22.0M
2022-11-28 10.42 10.45 9.92 10.05 17.0M
2022-11-25 10.53 10.78 10.39 10.49 18.2M
2022-11-24 10.24 10.47 10.19 10.41 7.9M
2022-11-23 10.08 10.20 9.76 10.12 16.3M
2022-11-22 10.01 10.36 9.98 10.09 18.8M
2022-11-21 9.91 9.93 9.35 9.75 10.1M
2022-11-18 10.43 10.47 9.82 9.86 12.0M
2022-11-17 10.16 10.26 9.76 10.23 13.6M
2022-11-16 10.55 10.61 10.13 10.35 11.8M
2022-11-14 10.89 10.91 10.23 10.47 16.9M
2022-11-11 9.53 10.83 9.48 10.80 29.8M
2022-11-10 9.10 9.52 8.95 9.25 14.0M
2022-11-09 9.51 9.76 9.29 9.37 12.4M
2022-11-08 9.21 9.59 9.04 9.50 14.0M
2022-11-07 9.53 9.65 9.14 9.19 12.9M
2022-11-04 9.33 9.80 9.33 9.51 21.8M
2022-11-03 8.76 9.09 8.56 8.95 10.3M
2022-11-01 8.82 9.12 8.54 9.00 18.9M
2022-10-31 8.43 8.88 8.34 8.60 13.6M
2022-10-28 8.95 8.97 8.27 8.62 28.2M
2022-10-27 9.08 9.25 8.97 9.14 12.5M
2022-10-26 9.50 9.89 9.25 9.65 16.4M
2022-10-25 9.58 9.90 9.49 9.50 16.6M
2022-10-24 10.19 10.26 9.50 9.59 17.6M
2022-10-21 9.78 10.43 9.63 10.43 17.0M
2022-10-20 9.49 10.13 9.40 9.84 17.6M
2022-10-19 9.65 9.66 9.37 9.46 7.4M
2022-10-18 9.68 9.82 9.43 9.68 9.0M
2022-10-17 9.50 9.59 9.29 9.40 9.6M
2022-10-14 10.08 10.09 9.43 9.46 12.9M
2022-10-13 10.00 10.22 9.80 10.06 7.9M
2022-10-11 10.18 10.22 9.86 10.13 8.7M
2022-10-10 10.57 10.69 10.21 10.27 8.0M
2022-10-07 10.49 10.79 10.41 10.52 10.4M
2022-10-06 10.56 10.66 10.36 10.53 6.1M
2022-10-05 10.18 10.59 10.17 10.52 17.2M
2022-10-04 9.88 10.24 9.88 10.22 14.6M
2022-10-03 9.57 9.78 9.46 9.74 9.0M
2022-09-30 8.86 9.41 8.76 9.35 10.7M
2022-09-29 8.86 8.98 8.68 8.85 10.8M
2022-09-28 8.90 9.06 8.79 8.98 8.1M
2022-09-27 9.18 9.31 8.85 8.90 13.2M
2022-09-26 9.32 9.56 9.03 9.06 12.7M
2022-09-23 9.31 9.47 9.22 9.43 11.2M
2022-09-22 9.51 9.73 9.38 9.54 21.5M
2022-09-21 9.65 9.70 9.18 9.21 23.5M
2022-09-20 9.93 10.00 9.56 9.63 15.6M
2022-09-19 9.53 10.15 9.46 10.02 20.1M
2022-09-16 9.42 9.67 9.32 9.63 16.3M
2022-09-15 9.60 9.77 9.47 9.51 10.4M
2022-09-14 9.91 10.01 9.49 9.57 13.9M
2022-09-13 10.31 10.49 9.93 9.96 9.3M
2022-09-12 10.46 10.60 10.36 10.46 6.5M
2022-09-09 9.80 10.40 9.80 10.38 18.6M
2022-09-08 9.83 9.90 9.43 9.53 13.9M
2022-09-06 10.00 10.04 9.63 9.70 9.6M
2022-09-05 10.07 10.40 9.99 10.07 7.2M
2022-09-02 10.10 10.24 9.83 9.87 10.4M
2022-09-01 10.11 10.11 9.69 9.98 11.4M
2022-08-31 10.39 10.43 10.15 10.15 12.0M
2022-08-30 10.60 10.77 10.29 10.32 7.1M
2022-08-29 10.83 11.04 10.61 10.66 8.6M
2022-08-26 11.77 11.87 11.03 11.04 15.6M
2022-08-25 11.90 11.95 11.59 11.74 9.6M
2022-08-24 11.94 12.10 11.54 11.73 10.2M
2022-08-23 11.03 11.94 10.99 11.94 13.8M
2022-08-22 11.24 11.24 10.82 10.93 11.5M
2022-08-19 11.55 11.56 11.24 11.30 10.1M
2022-08-18 12.01 12.10 11.63 11.63 7.3M
2022-08-17 11.52 12.02 11.36 11.96 11.3M
2022-08-16 11.61 12.03 11.53 11.77 16.1M
2022-08-15 11.96 11.97 11.59 11.71 12.1M
2022-08-12 11.96 12.31 11.93 12.27 8.6M
2022-08-11 11.73 12.28 11.63 11.90 11.6M
2022-08-10 11.50 11.65 11.23 11.57 8.6M
2022-08-09 11.29 11.41 11.13 11.35 7.6M
2022-08-08 11.55 11.56 11.12 11.22 11.7M
2022-08-05 11.03 11.57 10.90 11.32 12.0M
2022-08-04 10.46 11.14 10.37 11.02 19.5M
2022-08-03 10.54 10.65 10.31 10.41 9.5M
2022-08-02 10.40 10.63 10.23 10.56 8.4M
2022-08-01 10.77 10.77 10.32 10.39 11.4M
2022-07-29 10.88 10.92 10.68 10.82 9.9M
2022-07-28 10.90 11.20 10.79 10.90 8.7M
2022-07-27 10.60 10.85 10.53 10.79 9.8M
2022-07-26 10.81 10.91 10.39 10.56 9.4M
2022-07-25 10.95 10.99 10.68 10.69 9.5M
2022-07-22 10.85 11.14 10.55 10.60 13.2M
2022-07-21 10.53 10.66 10.41 10.63 7.9M
2022-07-20 10.47 10.65 10.35 10.61 7.0M
2022-07-19 10.21 10.66 10.13 10.54 9.4M
2022-07-18 10.52 10.67 10.28 10.30 9.8M
2022-07-15 9.88 10.26 9.74 10.18 13.4M
2022-07-14 10.23 10.34 9.89 9.89 13.3M
2022-07-13 10.40 10.76 10.29 10.57 11.4M
2022-07-12 10.43 10.61 10.15 10.47 14.0M
2022-07-11 10.74 10.84 10.49 10.51 11.3M
2022-07-08 11.25 11.57 10.96 11.07 12.6M
2022-07-07 11.10 11.60 11.09 11.41 15.9M
2022-07-06 10.85 11.05 10.55 10.84 15.4M
2022-07-05 10.84 10.91 10.50 10.78 13.4M
2022-07-04 10.96 11.11 10.75 10.98 7.8M
2022-07-01 11.16 11.58 10.82 11.09 16.8M
2022-06-30 11.75 11.82 11.28 11.35 19.5M
2022-06-29 12.65 12.70 12.06 12.13 10.7M
2022-06-28 12.75 12.83 12.40 12.55 12.4M
2022-06-27 12.42 12.73 12.25 12.48 11.4M
2022-06-24 11.71 12.16 11.54 12.10 18.5M
2022-06-23 11.99 12.14 11.31 11.51 15.7M
2022-06-22 11.90 12.01 11.39 11.74 17.6M
2022-06-21 12.56 12.73 12.18 12.31 7.1M
2022-06-20 12.24 12.57 11.89 12.39 7.0M
2022-06-17 12.81 12.82 12.02 12.52 23.1M
2022-06-15 13.59 13.63 13.04 13.19 12.7M
2022-06-14 13.68 13.74 13.09 13.33 10.5M
2022-06-13 13.83 14.05 13.29 13.56 14.2M
2022-06-10 14.20 14.59 13.88 14.43 13.1M
2022-06-09 15.40 15.40 14.44 14.44 13.9M
2022-06-08 16.03 16.20 15.38 15.47 10.4M
2022-06-07 15.98 16.46 15.90 16.27 7.8M
2022-06-06 16.90 16.90 16.11 16.18 9.3M
2022-06-03 16.84 16.88 16.56 16.77 6.6M
2022-06-02 16.65 17.10 16.59 16.88 9.9M
2022-06-01 16.13 16.47 15.96 16.31 11.7M
2022-05-31 16.41 16.52 15.83 16.06 12.5M
2022-05-30 16.55 16.65 16.07 16.30 6.9M
2022-05-27 16.01 16.54 16.00 16.40 12.8M
2022-05-26 15.45 16.01 15.39 15.90 14.6M
2022-05-25 15.43 15.52 15.06 15.44 9.3M
2022-05-24 14.83 15.41 14.65 15.41 9.9M
2022-05-23 14.90 15.30 14.75 15.17 13.7M
2022-05-20 14.39 14.62 14.16 14.59 14.7M
2022-05-19 12.90 14.06 12.83 13.90 18.2M
2022-05-18 13.48 13.57 12.94 12.96 10.3M
2022-05-17 13.75 14.13 13.68 13.77 8.7M
2022-05-16 13.32 13.74 13.25 13.53 10.2M
2022-05-13 12.87 13.40 12.77 13.18 11.5M
2022-05-12 12.94 13.15 12.47 12.68 20.3M
2022-05-11 13.53 13.96 13.38 13.42 15.7M
2022-05-10 14.15 14.19 12.99 13.21 17.6M
2022-05-09 14.21 14.35 13.95 14.02 9.7M
2022-05-06 14.70 14.96 14.38 14.68 9.3M
2022-05-05 15.56 15.71 14.35 14.85 17.1M
2022-05-04 15.24 15.79 14.96 15.79 8.5M
2022-05-03 14.77 15.38 14.77 15.38 10.8M
2022-05-02 14.92 15.07 14.30 14.73 12.6M
2022-04-29 15.64 15.98 14.91 14.98 12.0M
2022-04-28 15.08 15.40 14.77 15.27 8.2M
2022-04-27 14.95 15.32 14.83 14.93 13.2M
2022-04-26 15.12 15.21 14.28 14.28 14.1M
2022-04-25 15.11 15.42 14.79 15.24 15.4M
2022-04-22 16.41 16.48 15.52 15.65 16.1M
2022-04-20 17.54 17.57 16.80 16.95 7.8M
2022-04-19 17.46 17.77 17.07 17.68 6.5M
2022-04-18 18.99 19.04 18.47 18.56 7.5M
2022-04-14 19.73 19.87 18.95 19.07 8.4M
2022-04-13 19.31 19.91 19.31 19.73 8.9M
2022-04-12 19.49 19.71 19.25 19.28 7.4M
2022-04-11 18.90 19.56 18.88 19.12 5.6M
2022-04-08 18.73 19.47 18.72 19.29 8.6M
2022-04-07 18.50 18.97 18.45 18.87 6.6M
2022-04-06 19.34 19.35 18.49 18.77 8.2M
2022-04-05 19.74 19.98 19.23 19.31 6.1M
2022-04-04 19.66 20.19 19.57 19.82 7.0M
2022-04-01 19.70 19.90 19.29 19.61 7.5M
2022-03-31 20.07 20.39 19.41 19.52 10.2M
2022-03-30 19.73 20.16 19.46 20.00 9.3M
2022-03-29 19.90 19.98 19.23 19.52 7.9M
2022-03-28 20.15 20.19 19.55 19.70 6.3M
2022-03-25 20.22 20.39 19.58 19.93 9.2M
2022-03-24 19.80 20.06 19.28 20.02 11.5M
2022-03-23 19.59 20.24 19.55 19.67 11.4M
2022-03-22 19.78 20.03 19.21 19.49 10.0M
2022-03-21 19.53 20.14 19.51 19.75 10.1M
2022-03-18 19.37 19.66 19.04 19.25 15.8M
2022-03-17 18.29 19.37 18.20 19.34 14.7M
2022-03-16 18.30 18.57 17.54 17.92 12.4M
2022-03-15 17.83 18.19 17.43 17.51 11.6M
2022-03-14 18.98 19.63 18.13 18.27 11.6M
2022-03-11 20.74 20.85 19.38 19.40 10.9M
2022-03-10 20.42 20.74 19.72 20.62 17.8M
2022-03-09 20.65 21.03 19.85 20.97 12.6M
2022-03-08 21.89 22.10 20.54 20.66 16.5M
2022-03-07 28.64 29.54 27.75 27.99 17.6M
2022-03-04 27.35 28.09 27.08 28.05 10.6M
2022-03-03 26.92 27.62 26.41 27.55 15.9M
2022-03-02 25.83 26.40 25.60 26.24 15.7M
2022-02-25 22.34 24.27 22.23 24.27 15.0M
2022-02-24 21.99 22.73 21.81 22.73 10.1M
2022-02-23 24.22 24.38 22.79 22.92 11.2M
2022-02-22 24.13 24.28 23.60 24.09 8.4M
2022-02-21 24.03 24.55 23.80 23.93 9.1M
2022-02-18 24.38 24.53 23.75 23.83 10.3M
2022-02-17 25.16 25.37 24.05 24.14 14.5M
2022-02-16 25.68 26.09 25.59 25.64 8.8M
2022-02-15 26.50 26.50 25.19 25.53 17.9M
2022-02-14 26.69 27.30 26.42 26.83 8.5M
2022-02-11 27.44 27.69 26.75 26.90 9.9M
2022-02-10 27.60 28.37 27.13 27.28 16.1M
2022-02-09 26.51 27.35 26.46 27.25 7.7M
2022-02-08 26.52 26.99 26.23 26.92 8.1M
2022-02-07 25.82 26.71 25.79 26.57 9.4M
2022-02-04 25.54 25.91 25.15 25.75 7.9M
2022-02-03 26.17 26.31 25.45 25.64 7.0M
2022-02-02 25.95 26.34 25.74 26.07 7.5M
2022-02-01 24.84 26.04 24.52 25.95 11.6M
2022-01-31 24.52 24.99 23.67 24.70 12.1M
2022-01-28 25.79 26.09 24.43 24.83 14.5M
2022-01-27 25.46 25.84 24.90 25.32 11.8M
2022-01-26 25.15 25.81 24.80 25.14 16.8M
2022-01-25 25.14 25.36 24.28 24.57 14.2M
2022-01-24 24.63 25.12 23.92 25.09 13.6M
2022-01-21 25.39 25.64 24.87 24.90 14.0M
2022-01-20 25.74 26.20 25.45 25.48 13.6M
2022-01-19 25.62 26.10 25.34 25.60 14.6M
2022-01-18 24.28 25.07 24.01 24.94 11.0M
2022-01-17 24.66 24.76 24.24 24.31 7.9M
2022-01-14 25.15 25.24 24.81 24.87 9.3M
2022-01-13 24.96 25.68 24.84 25.32 10.7M
2022-01-12 24.56 25.56 24.41 25.42 16.8M
2022-01-11 23.98 24.97 23.84 24.04 17.4M
2022-01-10 23.04 24.43 22.09 24.10 19.3M
2022-01-07 22.61 23.39 22.17 23.33 10.1M
2022-01-06 22.99 23.27 22.30 22.38 7.8M
2022-01-05 23.31 23.46 22.61 22.67 10.5M
2022-01-04 23.85 23.96 23.07 23.16 7.6M
2022-01-03 24.36 24.70 23.52 23.52 8.4M