Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14,830.00 | 14,830.00 | 14,330.00 | 14,440.00 | 14,440.00 | 4,068 |
| 2026-10-15 | 15,200.00 | 15,360.00 | 14,680.00 | 14,930.00 | 14,930.00 | 5,186 |
| 2026-10-14 | 15,470.00 | 15,800.00 | 15,000.00 | 15,420.00 | 15,420.00 | 3,383 |
| 2026-10-13 | 16,360.00 | 16,730.00 | 16,150.00 | 16,330.00 | 16,330.00 | 6,832 |
| 2026-10-09 | 16,330.00 | 16,690.00 | 15,940.00 | 16,530.00 | 16,530.00 | 21,604 |
| 2026-10-08 | 15,900.00 | 16,590.00 | 15,810.00 | 15,830.00 | 15,830.00 | 10,663 |
| 2026-10-07 | 15,550.00 | 15,990.00 | 15,020.00 | 15,870.00 | 15,870.00 | 3,489 |
| 2026-10-06 | 16,370.00 | 16,600.00 | 15,750.00 | 15,890.00 | 15,890.00 | 4,710 |
| 2026-10-05 | 15,850.00 | 17,250.00 | 15,600.00 | 15,900.00 | 15,900.00 | 133,835 |
| 2026-10-02 | 14,220.00 | 15,010.00 | 14,090.00 | 14,970.00 | 14,970.00 | 12,550 |
| 2026-10-01 | 13,910.00 | 14,470.00 | 13,880.00 | 14,450.00 | 14,450.00 | 19,148 |
| 2026-09-30 | 13,270.00 | 14,300.00 | 13,270.00 | 14,010.00 | 14,010.00 | 28,332 |
| 2026-09-29 | 14,000.00 | 14,000.00 | 12,620.00 | 13,380.00 | 13,380.00 | 28,750 |
| 2026-09-28 | 14,000.00 | 14,400.00 | 13,720.00 | 14,390.00 | 14,390.00 | 6,114 |
| 2026-09-25 | 14,190.00 | 14,570.00 | 14,070.00 | 14,510.00 | 14,510.00 | 1,705 |
| 2026-09-24 | 14,650.00 | 14,670.00 | 14,090.00 | 14,340.00 | 14,340.00 | 1,858 |
| 2026-09-23 | 15,000.00 | 15,010.00 | 14,520.00 | 14,590.00 | 14,590.00 | 5,547 |
| 2026-09-22 | 15,050.00 | 15,580.00 | 15,000.00 | 15,390.00 | 15,390.00 | 8,890 |
| 2026-09-21 | 14,680.00 | 14,970.00 | 14,410.00 | 14,870.00 | 14,870.00 | 3,414 |
| 2026-09-18 | 14,990.00 | 14,990.00 | 14,100.00 | 14,230.00 | 14,230.00 | 10,588 |
| 2026-09-17 | 14,620.00 | 15,500.00 | 14,520.00 | 15,230.00 | 15,230.00 | 12,165 |
| 2026-09-16 | 15,150.00 | 15,630.00 | 14,860.00 | 15,590.00 | 15,590.00 | 2,708 |
| 2026-09-15 | 15,290.00 | 15,420.00 | 14,850.00 | 15,180.00 | 15,180.00 | 2,863 |
| 2026-09-14 | 15,470.00 | 15,600.00 | 15,000.00 | 15,290.00 | 15,290.00 | 7,482 |
| 2026-09-11 | 17,130.00 | 17,130.00 | 15,830.00 | 16,120.00 | 16,120.00 | 46,500 |
| 2026-09-10 | 16,300.00 | 17,520.00 | 16,000.00 | 17,450.00 | 17,450.00 | 23,992 |
| 2026-09-09 | 16,420.00 | 16,810.00 | 16,110.00 | 16,800.00 | 16,800.00 | 35,809 |
| 2026-09-08 | 16,120.00 | 16,410.00 | 15,580.00 | 15,910.00 | 15,910.00 | 14,133 |
| 2026-09-07 | 15,510.00 | 16,130.00 | 14,700.00 | 15,730.00 | 15,730.00 | 379 |
| 2026-09-04 | 15,670.00 | 16,100.00 | 15,360.00 | 15,560.00 | 15,560.00 | 43,606 |
| 2026-09-03 | 15,670.00 | 17,100.00 | 15,210.00 | 15,860.00 | 15,860.00 | 34,976 |
| 2026-09-02 | 14,590.00 | 15,050.00 | 14,500.00 | 14,850.00 | 14,850.00 | 13,706 |
| 2026-09-01 | 13,410.00 | 14,400.00 | 13,280.00 | 14,240.00 | 14,240.00 | 22,632 |
| 2026-08-31 | 13,530.00 | 13,770.00 | 13,310.00 | 13,360.00 | 13,360.00 | 7,865 |
| 2026-08-28 | 13,200.00 | 13,250.00 | 12,690.00 | 13,000.00 | 13,000.00 | 7,445 |
| 2026-08-27 | 13,470.00 | 13,990.00 | 13,420.00 | 13,570.00 | 13,570.00 | 13,926 |
| 2026-08-26 | 12,990.00 | 13,380.00 | 12,910.00 | 13,260.00 | 13,260.00 | 6,731 |
| 2026-08-25 | 13,000.00 | 13,240.00 | 12,610.00 | 13,060.00 | 13,060.00 | 6,405 |
| 2026-08-24 | 12,500.00 | 13,490.00 | 12,500.00 | 13,080.00 | 13,080.00 | 17,565 |
| 2026-08-21 | 11,420.00 | 12,490.00 | 11,420.00 | 12,430.00 | 12,430.00 | 40,111 |
| 2026-08-20 | 11,020.00 | 11,360.00 | 10,780.00 | 11,230.00 | 11,230.00 | 5,314 |
| 2026-08-19 | 11,650.00 | 11,700.00 | 11,030.00 | 11,260.00 | 11,260.00 | 4,617 |
| 2026-08-18 | 11,520.00 | 11,700.00 | 11,340.00 | 11,450.00 | 11,450.00 | 3,950 |
| 2026-08-17 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 0 |
| 2026-08-14 | 11,580.00 | 11,770.00 | 10,900.00 | 11,190.00 | 11,190.00 | 21,053 |
| 2026-08-13 | 11,230.00 | 11,550.00 | 11,100.00 | 11,300.00 | 11,300.00 | 9,033 |
| 2026-08-12 | 11,100.00 | 11,220.00 | 10,910.00 | 11,170.00 | 11,170.00 | 16,278 |
| 2026-08-11 | 11,480.00 | 11,630.00 | 10,560.00 | 10,980.00 | 10,980.00 | 49,160 |
| 2026-08-10 | 11,320.00 | 11,770.00 | 11,150.00 | 11,460.00 | 11,460.00 | 11,189 |
| 2026-08-07 | 11,980.00 | 12,020.00 | 11,440.00 | 11,720.00 | 11,720.00 | 12,282 |
| 2026-08-06 | 12,240.00 | 12,240.00 | 11,860.00 | 11,880.00 | 11,880.00 | 6,312 |
| 2026-08-05 | 11,860.00 | 12,460.00 | 11,860.00 | 12,390.00 | 12,390.00 | 11,338 |
| 2026-08-04 | 11,840.00 | 12,200.00 | 11,670.00 | 11,810.00 | 11,810.00 | 17,466 |
| 2026-08-03 | 12,130.00 | 12,130.00 | 11,080.00 | 11,610.00 | 11,610.00 | 25,060 |
| 2026-07-31 | 12,690.00 | 12,690.00 | 12,120.00 | 12,520.00 | 12,520.00 | 39,340 |
| 2026-07-30 | 13,160.00 | 13,290.00 | 12,340.00 | 12,470.00 | 12,470.00 | 57,313 |
| 2026-07-29 | 14,090.00 | 14,090.00 | 13,190.00 | 13,240.00 | 13,240.00 | 17,270 |
| 2026-07-28 | 14,430.00 | 14,430.00 | 13,870.00 | 14,120.00 | 14,120.00 | 3,058 |
| 2026-07-27 | 14,140.00 | 14,500.00 | 13,850.00 | 14,440.00 | 14,440.00 | 19,672 |
| 2026-07-24 | 13,300.00 | 13,870.00 | 13,300.00 | 13,870.00 | 13,870.00 | 16,860 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-29 | 1,115.6538 BRL |
| 2024-05-22 | 1,669.6992 BRL |
| 2023-11-22 | 1,842.0386 BRL |
| 2023-05-10 | 2,983.5990 BRL |
| 2023-01-05 | 1,294.0027 BRL |
| 2022-12-01 | 2,736.5503 BRL |
| 2022-05-11 | 1,640.3932 BRL |
| 2022-01-07 | 477.4905 BRL |
| 2021-08-06 | 2,953.6620 BRL |
| 2021-05-12 | 1,497.8575 BRL |
| 2020-05-04 | 20.8201 BRL |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.