Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 13,790.00 | 14,080.00 | 13,400.00 | 13,500.00 | 13,500.00 | 2,425 |
| 2026-07-22 | 13,120.00 | 13,770.00 | 13,120.00 | 13,690.00 | 13,690.00 | 19,124 |
| 2026-07-21 | 12,700.00 | 12,980.00 | 12,510.00 | 12,560.00 | 12,560.00 | 1,554 |
| 2026-07-20 | 12,830.00 | 12,930.00 | 12,560.00 | 12,700.00 | 12,700.00 | 2,816 |
| 2026-07-17 | 12,450.00 | 12,750.00 | 12,390.00 | 12,600.00 | 12,600.00 | 6,131 |
| 2026-07-16 | 12,670.00 | 12,930.00 | 12,500.00 | 12,520.00 | 12,520.00 | 3,279 |
| 2026-07-15 | 12,890.00 | 13,090.00 | 12,440.00 | 13,080.00 | 13,080.00 | 8,760 |
| 2026-07-14 | 13,160.00 | 13,160.00 | 12,580.00 | 12,870.00 | 12,870.00 | 2,062 |
| 2026-07-13 | 12,790.00 | 13,320.00 | 12,750.00 | 12,960.00 | 12,960.00 | 12,733 |
| 2026-07-10 | 12,290.00 | 12,850.00 | 12,290.00 | 12,760.00 | 12,760.00 | 3,758 |
| 2026-07-09 | 11,630.00 | 11,630.00 | 11,630.00 | 11,630.00 | 11,630.00 | 0 |
| 2026-07-08 | 11,820.00 | 11,820.00 | 11,360.00 | 11,630.00 | 11,630.00 | 4,129 |
| 2026-07-07 | 11,750.00 | 11,790.00 | 11,510.00 | 11,730.00 | 11,730.00 | 6,689 |
| 2026-07-06 | 11,860.00 | 12,080.00 | 11,710.00 | 11,990.00 | 11,990.00 | 7,899 |
| 2026-07-03 | 11,550.00 | 11,990.00 | 11,550.00 | 11,650.00 | 11,650.00 | 443 |
| 2026-07-02 | 11,490.00 | 12,000.00 | 11,350.00 | 11,400.00 | 11,400.00 | 6,037 |
| 2026-07-01 | 11,270.00 | 11,700.00 | 11,180.00 | 11,290.00 | 11,290.00 | 17,228 |
| 2026-06-30 | 11,340.00 | 11,670.00 | 11,050.00 | 11,410.00 | 11,410.00 | 10,816 |
| 2026-06-29 | 11,590.00 | 11,590.00 | 11,240.00 | 11,360.00 | 11,360.00 | 7,003 |
| 2026-06-26 | 11,800.00 | 11,920.00 | 11,580.00 | 11,620.00 | 11,620.00 | 13,645 |
| 2026-06-25 | 12,390.00 | 12,390.00 | 11,740.00 | 11,810.00 | 11,810.00 | 12,266 |
| 2026-06-24 | 12,970.00 | 12,970.00 | 12,000.00 | 12,220.00 | 12,220.00 | 58,961 |
| 2026-06-23 | 12,700.00 | 13,080.00 | 12,510.00 | 12,970.00 | 12,970.00 | 5,722 |
| 2026-06-22 | 12,760.00 | 13,110.00 | 12,630.00 | 12,990.00 | 12,990.00 | 14,170 |
| 2026-06-19 | 13,060.00 | 13,100.00 | 12,520.00 | 12,910.00 | 12,910.00 | 7,216 |
| 2026-06-18 | 13,650.00 | 13,650.00 | 12,410.00 | 12,490.00 | 12,490.00 | 39,282 |
| 2026-06-17 | 14,210.00 | 14,210.00 | 13,530.00 | 13,670.00 | 13,670.00 | 41,841 |
| 2026-06-16 | 14,800.00 | 15,010.00 | 14,470.00 | 14,540.00 | 14,540.00 | 7,300 |
| 2026-06-15 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 0 |
| 2026-06-12 | 14,650.00 | 15,000.00 | 14,460.00 | 14,740.00 | 14,740.00 | 5,678 |
| 2026-06-11 | 14,410.00 | 14,530.00 | 13,950.00 | 14,520.00 | 14,520.00 | 10,563 |
| 2026-06-10 | 14,220.00 | 14,820.00 | 14,220.00 | 14,330.00 | 14,330.00 | 6,678 |
| 2026-06-09 | 14,440.00 | 14,480.00 | 13,810.00 | 14,260.00 | 14,260.00 | 17,951 |
| 2026-06-08 | 14,440.00 | 14,520.00 | 14,090.00 | 14,130.00 | 14,130.00 | 23,061 |
| 2026-06-05 | 15,260.00 | 15,310.00 | 14,380.00 | 14,480.00 | 14,480.00 | 44,782 |
| 2026-06-04 | 16,000.00 | 16,030.00 | 15,620.00 | 15,710.00 | 15,710.00 | 2,520 |
| 2026-06-03 | 16,280.00 | 16,380.00 | 15,670.00 | 16,080.00 | 16,080.00 | 8,782 |
| 2026-06-02 | 16,000.00 | 17,630.00 | 15,960.00 | 17,150.00 | 17,150.00 | 45,275 |
| 2026-06-01 | 15,460.00 | 15,800.00 | 14,830.00 | 15,680.00 | 15,680.00 | 7,852 |
| 2026-05-29 | 15,930.00 | 16,330.00 | 15,800.00 | 15,860.00 | 15,860.00 | 5,486 |
| 2026-05-28 | 15,440.00 | 16,300.00 | 15,270.00 | 16,170.00 | 16,170.00 | 5,266 |
| 2026-05-27 | 15,970.00 | 15,970.00 | 15,270.00 | 15,660.00 | 15,660.00 | 12,406 |
| 2026-05-26 | 16,130.00 | 16,250.00 | 15,780.00 | 15,950.00 | 15,950.00 | 2,992 |
| 2026-05-25 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 0 |
| 2026-05-22 | 15,400.00 | 16,080.00 | 15,270.00 | 16,050.00 | 16,050.00 | 5,000 |
| 2026-05-21 | 14,680.00 | 15,300.00 | 14,570.00 | 15,170.00 | 15,170.00 | 4,365 |
| 2026-05-20 | 14,560.00 | 14,800.00 | 14,260.00 | 14,780.00 | 14,780.00 | 5,857 |
| 2026-05-19 | 14,530.00 | 14,660.00 | 14,110.00 | 14,160.00 | 14,160.00 | 7,136 |
| 2026-05-18 | 15,260.00 | 15,360.00 | 14,690.00 | 14,990.00 | 14,990.00 | 7,918 |
| 2026-05-15 | 15,280.00 | 15,280.00 | 14,830.00 | 15,120.00 | 15,120.00 | 14,009 |
| 2026-05-14 | 15,460.00 | 16,210.00 | 15,050.00 | 15,990.00 | 15,990.00 | 16,751 |
| 2026-05-13 | 15,740.00 | 16,250.00 | 15,260.00 | 15,440.00 | 15,440.00 | 11,804 |
| 2026-05-12 | 15,820.00 | 16,180.00 | 15,700.00 | 16,080.00 | 16,080.00 | 3,169 |
| 2026-05-11 | 16,540.00 | 16,540.00 | 16,040.00 | 16,210.00 | 16,210.00 | 22,602 |
| 2026-05-08 | 16,380.00 | 16,790.00 | 16,240.00 | 16,520.00 | 16,520.00 | 16,257 |
| 2026-05-07 | 16,470.00 | 16,470.00 | 16,000.00 | 16,080.00 | 16,080.00 | 14,819 |
| 2026-05-06 | 15,820.00 | 16,600.00 | 15,820.00 | 16,440.00 | 16,440.00 | 6,330 |
| 2026-05-05 | 15,310.00 | 15,610.00 | 15,110.00 | 15,600.00 | 15,600.00 | 4,992 |
| 2026-05-04 | 15,350.00 | 15,490.00 | 14,820.00 | 14,970.00 | 14,970.00 | 7,365 |
| 2026-05-01 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0 |
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.