Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 15,150.00 | 15,720.00 | 15,080.00 | 15,600.00 | 15,600.00 | 8,321 |
| 2026-04-29 | 15,540.00 | 15,540.00 | 14,850.00 | 14,860.00 | 14,860.00 | 8,215 |
| 2026-04-28 | 15,710.00 | 15,720.00 | 15,430.00 | 15,550.00 | 15,550.00 | 1,022 |
| 2026-04-27 | 15,800.00 | 15,920.00 | 15,630.00 | 15,750.00 | 15,750.00 | 2,973 |
| 2026-04-24 | 15,340.00 | 15,580.00 | 15,200.00 | 15,580.00 | 15,580.00 | 2,299 |
| 2026-04-23 | 15,940.00 | 16,060.00 | 15,230.00 | 15,340.00 | 15,340.00 | 4,243 |
| 2026-04-22 | 15,990.00 | 16,110.00 | 15,710.00 | 15,900.00 | 15,900.00 | 18,481 |
| 2026-04-21 | 16,150.00 | 16,150.00 | 15,290.00 | 15,360.00 | 15,360.00 | 23,429 |
| 2026-04-20 | 16,150.00 | 16,200.00 | 15,730.00 | 16,150.00 | 16,150.00 | 4,968 |
| 2026-04-17 | 16,360.00 | 16,360.00 | 15,940.00 | 16,130.00 | 16,130.00 | 15,202 |
| 2026-04-16 | 16,070.00 | 16,210.00 | 15,530.00 | 15,660.00 | 15,660.00 | 7,565 |
| 2026-04-15 | 15,770.00 | 15,900.00 | 15,480.00 | 15,830.00 | 15,830.00 | 8,193 |
| 2026-04-14 | 16,000.00 | 16,000.00 | 15,610.00 | 15,790.00 | 15,790.00 | 10,747 |
| 2026-04-13 | 15,240.00 | 15,520.00 | 14,870.00 | 15,350.00 | 15,350.00 | 18,925 |
| 2026-04-10 | 16,150.00 | 16,440.00 | 15,380.00 | 15,460.00 | 15,460.00 | 9,134 |
| 2026-04-09 | 16,000.00 | 16,220.00 | 15,570.00 | 16,200.00 | 16,200.00 | 5,623 |
| 2026-04-08 | 15,500.00 | 15,900.00 | 15,500.00 | 15,870.00 | 15,870.00 | 17,389 |
| 2026-04-07 | 14,790.00 | 14,900.00 | 14,490.00 | 14,880.00 | 14,880.00 | 3,310 |
| 2026-04-06 | 15,210.00 | 15,210.00 | 14,830.00 | 14,960.00 | 14,960.00 | 3,002 |
| 2026-04-01 | 15,060.00 | 15,240.00 | 14,890.00 | 15,120.00 | 15,120.00 | 6,220 |
| 2026-03-31 | 14,450.00 | 14,680.00 | 14,120.00 | 14,660.00 | 14,660.00 | 39,828 |
| 2026-03-30 | 14,410.00 | 14,670.00 | 13,870.00 | 14,080.00 | 14,080.00 | 4,537 |
| 2026-03-27 | 14,200.00 | 14,400.00 | 14,010.00 | 14,320.00 | 14,320.00 | 17,755 |
| 2026-03-26 | 15,000.00 | 15,000.00 | 14,210.00 | 14,370.00 | 14,370.00 | 10,571 |
| 2026-03-25 | 14,800.00 | 15,050.00 | 14,660.00 | 15,000.00 | 15,000.00 | 64,571 |
| 2026-03-23 | 14,020.00 | 14,900.00 | 14,020.00 | 14,770.00 | 14,770.00 | 22,650 |
| 2026-03-20 | 13,730.00 | 13,850.00 | 13,270.00 | 13,470.00 | 13,470.00 | 28,823 |
| 2026-03-19 | 13,240.00 | 14,140.00 | 13,180.00 | 14,040.00 | 14,040.00 | 17,159 |
| 2026-03-18 | 14,110.00 | 14,390.00 | 13,720.00 | 13,810.00 | 13,810.00 | 17,372 |
| 2026-03-17 | 13,830.00 | 14,800.00 | 13,810.00 | 14,190.00 | 14,190.00 | 169,223 |
| 2026-03-16 | 13,670.00 | 14,040.00 | 13,340.00 | 13,750.00 | 13,750.00 | 91,846 |
| 2026-03-13 | 14,000.00 | 14,000.00 | 12,980.00 | 13,200.00 | 13,200.00 | 162,350 |
| 2026-03-12 | 15,370.00 | 15,450.00 | 14,000.00 | 14,170.00 | 14,170.00 | 185,892 |
| 2026-03-11 | 16,700.00 | 16,940.00 | 16,140.00 | 16,470.00 | 16,470.00 | 17,963 |
| 2026-03-10 | 16,750.00 | 17,120.00 | 16,360.00 | 16,690.00 | 16,690.00 | 51,050 |
| 2026-03-09 | 16,460.00 | 17,020.00 | 16,000.00 | 16,910.00 | 16,910.00 | 51,530 |
| 2026-03-06 | 17,340.00 | 17,340.00 | 16,550.00 | 16,720.00 | 16,720.00 | 24,788 |
| 2026-03-05 | 17,880.00 | 18,000.00 | 17,020.00 | 17,170.00 | 17,170.00 | 20,357 |
| 2026-03-04 | 18,350.00 | 18,490.00 | 17,930.00 | 18,340.00 | 18,340.00 | 16,427 |
| 2026-03-03 | 18,310.00 | 18,310.00 | 17,550.00 | 17,730.00 | 17,730.00 | 41,780 |
| 2026-03-02 | 19,220.00 | 19,530.00 | 18,930.00 | 19,220.00 | 19,220.00 | 14,064 |
| 2026-02-27 | 20,190.00 | 20,250.00 | 19,620.00 | 19,640.00 | 19,640.00 | 1,805 |
| 2026-02-26 | 20,220.00 | 20,330.00 | 19,500.00 | 19,890.00 | 19,890.00 | 1,041 |
| 2026-02-25 | 19,770.00 | 20,210.00 | 19,360.00 | 19,970.00 | 19,970.00 | 5,929 |
| 2026-02-24 | 19,170.00 | 19,860.00 | 19,170.00 | 19,630.00 | 19,630.00 | 6,141 |
| 2026-02-23 | 19,100.00 | 19,550.00 | 18,710.00 | 19,200.00 | 19,200.00 | 8,205 |
| 2026-02-20 | 19,840.00 | 19,960.00 | 19,150.00 | 19,740.00 | 19,740.00 | 20,090 |
| 2026-02-19 | 19,560.00 | 19,560.00 | 18,700.00 | 19,040.00 | 19,040.00 | 21,291 |
| 2026-02-18 | 20,430.00 | 20,460.00 | 19,100.00 | 19,250.00 | 19,250.00 | 13,953 |
| 2026-02-13 | 20,190.00 | 20,190.00 | 19,180.00 | 19,970.00 | 19,970.00 | 7,424 |
| 2026-02-12 | 21,750.00 | 21,890.00 | 20,090.00 | 20,340.00 | 20,340.00 | 20,624 |
| 2026-02-11 | 21,690.00 | 22,400.00 | 21,500.00 | 22,290.00 | 22,290.00 | 17,060 |
| 2026-02-10 | 22,100.00 | 22,520.00 | 21,680.00 | 21,940.00 | 21,940.00 | 20,494 |
| 2026-02-09 | 22,260.00 | 22,960.00 | 21,990.00 | 22,890.00 | 22,890.00 | 6,189 |
| 2026-02-06 | 22,750.00 | 22,760.00 | 21,800.00 | 21,890.00 | 21,890.00 | 38,850 |
| 2026-02-05 | 22,940.00 | 23,570.00 | 22,500.00 | 22,960.00 | 22,960.00 | 30,182 |
| 2026-02-04 | 24,140.00 | 24,140.00 | 23,060.00 | 23,320.00 | 23,320.00 | 17,908 |
| 2026-02-03 | 23,500.00 | 24,320.00 | 23,070.00 | 23,770.00 | 23,770.00 | 63,982 |
| 2026-02-02 | 23,030.00 | 23,450.00 | 22,720.00 | 22,900.00 | 22,900.00 | 2,334 |
| 2026-01-30 | 24,110.00 | 24,220.00 | 22,930.00 | 23,170.00 | 23,170.00 | 64,831 |
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.