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
2023-12-28 17.52 17.75 17.52 17.75 3.2M
2023-12-27 17.46 17.77 17.42 17.62 3.9M
2023-12-26 17.35 17.54 17.24 17.48 3.5M
2023-12-22 17.27 17.44 17.03 17.25 6.5M
2023-12-21 16.81 17.23 16.76 17.20 6.7M
2023-12-20 16.91 17.03 16.51 16.60 5.2M
2023-12-19 16.77 17.00 16.64 16.88 6.5M
2023-12-18 16.35 16.88 16.27 16.73 9.0M
2023-12-15 15.86 16.38 15.85 16.28 12.2M
2023-12-14 15.91 16.05 15.57 15.90 6.0M
2023-12-13 15.44 15.96 15.29 15.82 6.4M
2023-12-12 15.55 15.66 15.33 15.49 2.9M
2023-12-11 15.40 15.52 15.21 15.48 4.4M
2023-12-08 15.42 15.62 15.19 15.53 4.1M
2023-12-07 15.66 15.71 15.12 15.32 9.2M
2023-12-06 15.71 15.94 15.41 15.47 8.9M
2023-12-05 15.48 15.61 15.28 15.51 5.1M
2023-12-04 15.41 15.49 15.26 15.36 6.1M
2023-12-01 14.95 15.66 14.90 15.49 11.4M
2023-11-30 14.84 15.12 14.72 14.83 9.0M
2023-11-29 14.67 14.93 14.55 14.71 7.7M
2023-11-28 14.27 14.69 14.24 14.60 7.5M
2023-11-27 14.02 14.53 14.01 14.45 8.1M
2023-11-24 14.09 14.21 13.91 14.10 5.2M
2023-11-23 14.36 14.48 14.09 14.25 9.1M
2023-11-22 14.35 14.50 14.11 14.46 13.0M
2023-11-21 13.74 14.19 13.49 14.14 17.2M
2023-11-20 13.18 14.15 13.18 14.02 26.7M
2023-11-17 12.67 12.87 12.63 12.81 12.6M
2023-11-16 11.84 12.79 11.84 12.66 23.9M
2023-11-14 10.99 11.86 10.99 11.84 22.6M
2023-11-13 10.98 11.01 10.77 10.89 7.0M
2023-11-10 10.81 10.97 10.81 10.92 3.3M
2023-11-09 11.04 11.06 10.70 10.79 5.7M
2023-11-08 10.94 11.11 10.91 10.94 4.6M
2023-11-07 10.82 10.99 10.82 10.94 4.8M
2023-11-06 10.92 10.97 10.79 10.93 5.4M
2023-11-03 10.44 11.00 10.42 10.92 17.7M
2023-11-01 10.22 10.33 10.15 10.31 10.2M
2023-10-31 9.91 10.20 9.87 10.13 12.1M
2023-10-30 9.90 10.06 9.85 9.91 10.5M
2023-10-27 9.74 9.99 9.71 9.80 12.2M
2023-10-26 9.51 9.79 9.47 9.73 6.2M
2023-10-25 9.66 9.71 9.42 9.51 6.2M
2023-10-24 9.65 9.73 9.57 9.59 6.3M
2023-10-23 9.28 9.58 9.26 9.44 6.0M
2023-10-20 9.52 9.58 9.32 9.38 10.1M
2023-10-19 9.62 9.85 9.59 9.69 7.3M
2023-10-18 9.88 9.96 9.70 9.74 7.1M
2023-10-17 10.03 10.06 9.78 10.04 8.0M
2023-10-16 10.15 10.20 10.05 10.05 4.6M
2023-10-13 10.06 10.15 9.95 10.03 4.9M
2023-10-11 10.06 10.18 10.01 10.14 7.1M
2023-10-10 9.92 10.12 9.89 10.01 6.2M
2023-10-09 9.78 9.84 9.67 9.82 5.9M
2023-10-06 9.82 9.97 9.74 9.92 4.5M
2023-10-05 9.95 9.99 9.82 9.88 5.1M
2023-10-04 10.17 10.19 9.93 9.96 6.4M
2023-10-03 10.29 10.42 10.12 10.17 5.6M
2023-10-02 10.45 10.53 10.31 10.36 4.0M
2023-09-29 10.47 10.55 10.43 10.46 3.9M
2023-09-28 10.32 10.43 10.29 10.37 4.3M
2023-09-27 10.40 10.50 10.22 10.28 5.4M
2023-09-26 10.26 10.45 10.24 10.34 6.4M
2023-09-25 10.34 10.38 10.21 10.38 6.6M
2023-09-22 10.67 10.74 10.43 10.43 5.4M
2023-09-21 10.55 10.58 10.39 10.54 11.0M
2023-09-20 10.72 10.85 10.68 10.69 10.3M
2023-09-19 10.65 10.73 10.52 10.69 7.8M
2023-09-18 10.67 10.78 10.58 10.67 7.6M
2023-09-15 10.86 11.00 10.58 10.70 14.8M
2023-09-14 10.66 10.87 10.61 10.76 12.2M
2023-09-13 10.44 10.52 10.33 10.38 4.8M
2023-09-12 10.45 10.56 10.43 10.47 6.7M
2023-09-11 10.47 10.52 10.29 10.45 8.0M
2023-09-09 11.94 11.94 11.94 11.94 0.0M
2023-09-08 10.34 10.35 10.16 10.28 6.5M
2023-09-06 10.75 10.78 10.40 10.49 7.9M
2023-09-05 10.81 10.82 10.67 10.68 5.3M
2023-09-04 10.59 11.05 10.59 10.86 7.8M
2023-09-02 12.33 12.33 12.33 12.33 0.0M
2023-09-01 10.60 10.76 10.55 10.61 7.8M
2023-08-31 10.59 10.63 10.44 10.44 12.8M
2023-08-30 10.56 10.69 10.50 10.55 6.3M
2023-08-29 10.34 10.51 10.30 10.49 6.9M
2023-08-28 10.29 10.45 10.21 10.30 9.4M
2023-08-25 10.33 10.38 10.19 10.25 5.2M
2023-08-24 10.49 10.52 10.25 10.32 7.6M
2023-08-23 10.61 10.67 10.41 10.56 8.9M
2023-08-22 10.61 10.71 10.50 10.55 5.3M
2023-08-21 10.50 10.56 10.41 10.48 4.4M
2023-08-18 10.38 10.63 10.34 10.53 14.4M
2023-08-17 10.68 10.71 10.36 10.38 8.1M
2023-08-16 10.52 10.62 10.44 10.47 5.7M
2023-08-15 10.63 10.67 10.47 10.52 4.2M
2023-08-14 10.69 10.75 10.54 10.59 6.6M
2023-08-11 10.81 10.87 10.59 10.74 7.5M
2023-08-10 10.95 10.99 10.73 10.78 5.8M
2023-08-09 10.98 11.01 10.78 10.85 7.8M
2023-08-08 10.93 11.05 10.75 10.98 9.3M
2023-08-07 11.12 11.14 10.97 11.09 6.0M
2023-08-04 11.32 11.39 11.09 11.13 6.6M
2023-08-03 11.50 11.64 11.09 11.30 19.0M
2023-08-02 11.72 11.73 11.33 11.46 10.4M
2023-08-01 11.80 11.95 11.68 11.81 6.3M
2023-07-31 11.71 11.97 11.62 11.93 5.6M
2023-07-28 11.81 11.81 11.52 11.60 7.4M
2023-07-27 11.88 12.02 11.74 11.86 6.0M
2023-07-26 11.89 12.14 11.83 12.02 16.0M
2023-07-25 11.52 12.05 11.50 11.91 17.4M
2023-07-24 10.92 11.28 10.86 11.25 10.0M
2023-07-21 10.90 11.06 10.75 10.96 9.6M
2023-07-20 11.05 11.19 10.91 10.93 6.5M
2023-07-19 11.00 11.05 10.75 10.94 7.5M
2023-07-18 11.09 11.20 10.93 11.05 5.2M
2023-07-17 11.04 11.16 10.85 11.10 5.0M
2023-07-14 11.29 11.33 11.03 11.11 4.7M
2023-07-13 11.01 11.25 10.98 11.18 6.9M
2023-07-12 10.86 10.99 10.79 10.82 6.8M
2023-07-11 10.62 10.73 10.56 10.68 6.8M
2023-07-10 10.66 10.76 10.50 10.60 14.7M
2023-07-07 10.50 11.06 10.43 10.96 11.2M
2023-07-06 10.56 10.75 10.47 10.48 8.7M
2023-07-05 10.53 10.64 10.49 10.63 6.3M
2023-07-04 10.59 10.65 10.42 10.62 6.3M
2023-07-03 10.51 10.81 10.50 10.61 7.3M
2023-06-30 10.94 10.96 10.38 10.45 29.2M
2023-06-29 11.09 11.20 10.96 11.14 4.6M
2023-06-28 11.29 11.43 11.00 11.01 7.7M
2023-06-27 11.34 11.46 11.20 11.28 6.6M
2023-06-26 11.05 11.30 10.98 11.19 5.8M
2023-06-23 11.04 11.10 10.94 11.06 4.6M
2023-06-22 11.19 11.38 11.02 11.08 5.3M
2023-06-21 11.19 11.34 11.12 11.25 8.4M
2023-06-20 11.54 11.54 11.16 11.31 9.0M
2023-06-19 11.46 11.63 11.43 11.56 4.0M
2023-06-16 11.38 11.62 11.21 11.56 13.1M
2023-06-15 11.26 11.44 11.17 11.39 6.7M
2023-06-14 11.06 11.34 10.99 11.26 12.3M
2023-06-13 11.07 11.19 10.80 10.86 8.3M
2023-06-12 10.96 10.98 10.69 10.92 11.2M
2023-06-09 11.35 11.43 11.19 11.22 9.1M
2023-06-07 11.36 11.36 10.97 11.12 15.4M
2023-06-06 11.15 11.44 11.13 11.38 10.3M
2023-06-05 11.15 11.30 10.94 11.15 8.4M
2023-06-02 10.88 11.15 10.86 11.05 17.0M
2023-06-01 10.66 10.70 10.39 10.53 9.8M
2023-05-31 10.29 10.52 10.19 10.47 9.6M
2023-05-30 10.83 10.84 10.34 10.34 11.0M
2023-05-29 10.92 11.00 10.75 10.75 5.1M
2023-05-26 10.95 11.02 10.70 10.76 8.6M
2023-05-25 10.86 10.89 10.60 10.62 11.0M
2023-05-24 11.06 11.15 10.85 10.87 8.4M
2023-05-23 11.40 11.53 11.30 11.30 5.8M
2023-05-22 11.50 11.66 11.39 11.55 6.3M
2023-05-19 11.57 11.76 11.44 11.55 9.7M
2023-05-18 11.38 11.55 11.31 11.48 7.1M
2023-05-17 11.20 11.54 11.13 11.41 9.8M
2023-05-16 11.17 11.35 10.92 10.94 5.5M
2023-05-15 11.20 11.31 11.06 11.20 6.1M
2023-05-12 11.00 11.07 10.91 11.00 6.1M
2023-05-11 11.04 11.09 10.87 11.04 7.2M
2023-05-10 11.46 11.56 11.10 11.21 9.7M
2023-05-09 11.31 11.62 11.18 11.43 5.9M
2023-05-08 11.54 11.57 11.26 11.41 7.0M
2023-05-06 12.93 12.93 12.93 12.93 0.0M
2023-05-05 10.50 11.17 10.46 11.12 12.1M
2023-05-04 11.03 11.08 10.39 10.39 14.1M
2023-05-03 11.09 11.15 10.73 11.08 8.0M
2023-05-02 11.29 11.41 10.92 10.96 7.4M
2023-04-28 10.88 11.20 10.66 11.20 9.7M
2023-04-27 10.62 11.05 10.61 10.90 5.1M
2023-04-26 10.93 10.94 10.68 10.68 4.6M
2023-04-25 10.95 11.03 10.59 10.79 8.2M
2023-04-24 11.03 11.22 10.99 11.07 6.7M
2023-04-20 11.35 11.60 11.34 11.45 7.1M
2023-04-19 11.54 11.58 11.35 11.50 5.0M
2023-04-18 11.82 11.89 11.66 11.79 5.6M
2023-04-17 11.48 11.72 11.43 11.57 8.7M
2023-04-14 11.87 11.87 11.33 11.42 17.7M
2023-04-13 12.60 12.63 12.20 12.32 10.8M
2023-04-12 12.72 12.93 12.61 12.63 7.7M
2023-04-11 12.24 12.87 12.21 12.74 13.0M
2023-04-10 11.57 12.05 11.53 11.91 5.3M
2023-04-06 11.51 11.81 11.43 11.48 4.2M
2023-04-05 11.70 11.74 11.31 11.58 8.9M
2023-04-04 11.87 12.02 11.63 11.72 6.6M
2023-04-03 12.07 12.13 11.60 11.90 7.3M
2023-03-31 12.37 12.55 12.03 12.17 7.1M
2023-03-30 11.89 12.33 11.79 12.23 8.8M
2023-03-29 11.49 11.74 11.44 11.60 8.0M
2023-03-28 10.96 11.45 10.91 11.36 8.8M
2023-03-27 11.10 11.15 10.85 10.91 4.8M
2023-03-24 10.84 10.90 10.65 10.85 10.4M
2023-03-23 11.20 11.34 10.70 10.87 7.0M
2023-03-22 11.13 11.44 10.96 11.22 5.7M
2023-03-21 11.24 11.31 11.08 11.15 9.9M
2023-03-20 11.42 11.53 11.17 11.29 8.2M
2023-03-17 11.65 11.83 11.20 11.50 19.7M
2023-03-16 11.65 11.97 11.62 11.65 15.5M
2023-03-15 12.05 12.08 11.45 11.64 18.4M
2023-03-14 12.74 12.84 12.29 12.39 8.5M
2023-03-13 12.37 12.92 12.29 12.65 9.6M
2023-03-10 12.98 13.25 12.47 12.54 11.1M
2023-03-09 13.97 14.10 12.98 13.03 22.2M
2023-03-08 13.73 14.21 13.56 14.17 10.5M
2023-03-07 13.91 14.22 13.49 13.63 7.8M
2023-03-06 14.10 14.14 13.59 13.82 9.1M
2023-03-03 14.10 14.59 14.06 14.37 8.3M
2023-03-02 14.13 14.23 13.91 14.00 6.1M
2023-03-01 13.47 14.16 13.41 14.13 14.0M
2023-02-28 13.17 13.39 13.08 13.13 9.6M
2023-02-27 12.95 13.34 12.91 13.18 7.3M
2023-02-24 13.60 13.70 12.95 13.02 8.9M
2023-02-23 13.69 13.99 13.38 13.73 5.6M
2023-02-22 13.63 13.94 13.47 13.67 4.9M
2023-02-17 14.15 14.21 13.68 13.71 6.0M
2023-02-16 13.99 14.34 13.92 14.15 7.2M
2023-02-15 13.43 14.01 13.39 13.92 7.0M
2023-02-14 13.55 13.86 13.37 13.43 8.7M
2023-02-13 13.32 13.41 13.02 13.39 4.5M
2023-02-10 13.41 13.65 13.28 13.44 4.2M
2023-02-09 13.67 13.76 13.37 13.47 6.0M
2023-02-08 13.72 13.78 13.45 13.64 3.3M
2023-02-07 13.60 13.80 13.45 13.62 4.3M
2023-02-06 13.95 13.95 13.41 13.61 7.3M
2023-02-03 13.79 14.32 13.74 13.89 6.3M
2023-02-02 14.46 14.62 13.69 13.79 8.7M
2023-02-01 14.54 14.63 14.21 14.58 6.6M
2023-01-31 14.39 14.69 14.31 14.58 5.9M
2023-01-30 14.46 14.62 14.13 14.42 6.9M
2023-01-27 14.47 14.58 14.20 14.34 6.0M
2023-01-26 13.99 14.56 13.97 14.49 10.0M
2023-01-25 13.97 14.06 13.65 13.88 10.2M
2023-01-24 14.18 14.32 13.73 13.89 11.6M
2023-01-23 14.06 14.38 14.06 14.14 9.1M
2023-01-20 13.83 14.30 13.81 14.05 10.1M
2023-01-19 13.58 13.83 13.39 13.72 8.1M
2023-01-18 13.44 13.73 13.36 13.64 10.8M
2023-01-17 13.19 13.39 13.01 13.22 9.3M
2023-01-16 13.10 13.14 12.72 13.09 6.0M
2023-01-13 13.38 13.47 13.24 13.31 6.9M
2023-01-12 13.56 13.65 13.13 13.34 12.9M
2023-01-11 13.74 13.80 13.29 13.51 9.9M
2023-01-10 12.85 13.60 12.79 13.49 11.2M
2023-01-09 12.72 12.96 12.58 12.87 8.2M
2023-01-06 12.35 13.18 12.30 12.82 16.0M
2023-01-05 11.59 12.38 11.33 12.32 17.0M
2023-01-04 11.47 11.57 11.23 11.55 6.7M
2023-01-03 11.60 11.80 11.39 11.46 8.7M
2023-01-02 11.46 11.80 11.23 11.60 10.7M