Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 26,000.00 | 26,240.00 | 24,490.00 | 24,760.00 | 24,760.00 | 25,832 |
| 2026-01-28 | 26,000.00 | 26,400.00 | 25,180.00 | 25,640.00 | 25,640.00 | 28,425 |
| 2026-01-27 | 23,720.00 | 25,000.00 | 23,640.00 | 24,510.00 | 24,510.00 | 24,325 |
| 2026-01-26 | 23,660.00 | 23,990.00 | 23,100.00 | 23,210.00 | 23,210.00 | 12,076 |
| 2026-01-23 | 22,300.00 | 22,950.00 | 22,040.00 | 22,920.00 | 22,920.00 | 7,735 |
| 2026-01-22 | 21,270.00 | 22,850.00 | 21,270.00 | 22,420.00 | 22,420.00 | 12,153 |
| 2026-01-21 | 20,870.00 | 21,400.00 | 20,760.00 | 21,380.00 | 21,380.00 | 2,656 |
| 2026-01-20 | 20,780.00 | 20,900.00 | 20,550.00 | 20,600.00 | 20,600.00 | 9,258 |
| 2026-01-19 | 21,930.00 | 22,000.00 | 20,980.00 | 21,770.00 | 21,770.00 | 299 |
| 2026-01-16 | 22,400.00 | 22,740.00 | 20,800.00 | 21,930.00 | 21,930.00 | 39,213 |
| 2026-01-15 | 23,680.00 | 23,680.00 | 22,510.00 | 22,790.00 | 22,790.00 | 2,371 |
| 2026-01-14 | 22,680.00 | 23,970.00 | 22,300.00 | 23,810.00 | 23,810.00 | 14,853 |
| 2026-01-13 | 22,740.00 | 23,050.00 | 22,100.00 | 22,810.00 | 22,810.00 | 970 |
| 2026-01-12 | 22,900.00 | 22,980.00 | 22,380.00 | 22,470.00 | 22,470.00 | 2,968 |
| 2026-01-09 | 22,610.00 | 23,480.00 | 22,610.00 | 22,760.00 | 22,760.00 | 7,723 |
| 2026-01-08 | 22,590.00 | 22,590.00 | 21,790.00 | 22,360.00 | 22,360.00 | 34,706 |
| 2026-01-07 | 21,330.00 | 22,730.00 | 21,330.00 | 22,370.00 | 22,370.00 | 6,514 |
| 2026-01-06 | 20,440.00 | 21,790.00 | 20,440.00 | 21,690.00 | 21,690.00 | 11,641 |
| 2026-01-05 | 19,410.00 | 20,970.00 | 19,410.00 | 20,740.00 | 20,740.00 | 1,569 |
| 2026-01-02 | 20,110.00 | 20,250.00 | 19,590.00 | 19,880.00 | 19,880.00 | 2,012 |
| 2026-01-01 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 0 |
| 2025-12-31 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 0 |
| 2025-12-30 | 20,040.00 | 20,080.00 | 19,500.00 | 19,550.00 | 19,550.00 | 1,339 |
| 2025-12-29 | 20,370.00 | 20,370.00 | 19,400.00 | 19,490.00 | 19,490.00 | 1,818 |
| 2025-12-26 | 20,430.00 | 20,950.00 | 20,000.00 | 20,850.00 | 20,850.00 | 423 |
| 2025-12-25 | 19,910.00 | 19,910.00 | 19,910.00 | 19,910.00 | 19,910.00 | 0 |
| 2025-12-24 | 20,620.00 | 20,620.00 | 19,620.00 | 19,910.00 | 19,910.00 | 151 |
| 2025-12-23 | 20,330.00 | 20,500.00 | 19,960.00 | 20,100.00 | 20,100.00 | 3,004 |
| 2025-12-22 | 20,290.00 | 21,000.00 | 20,290.00 | 20,560.00 | 20,560.00 | 674 |
| 2025-12-19 | 21,310.00 | 21,570.00 | 20,600.00 | 20,680.00 | 20,680.00 | 6,621 |
| 2025-12-18 | 21,580.00 | 22,020.00 | 21,110.00 | 21,690.00 | 21,690.00 | 1,961 |
| 2025-12-17 | 21,510.00 | 21,710.00 | 20,920.00 | 21,710.00 | 21,710.00 | 4,012 |
| 2025-12-16 | 21,630.00 | 21,770.00 | 21,140.00 | 21,580.00 | 21,580.00 | 2,614 |
| 2025-12-15 | 21,970.00 | 21,970.00 | 20,960.00 | 21,240.00 | 21,240.00 | 2,679 |
| 2025-12-12 | 21,680.00 | 22,000.00 | 21,260.00 | 21,610.00 | 21,610.00 | 3,670 |
| 2025-12-11 | 21,350.00 | 22,130.00 | 21,200.00 | 21,780.00 | 21,780.00 | 9,935 |
| 2025-12-10 | 20,390.00 | 21,420.00 | 20,390.00 | 21,350.00 | 21,350.00 | 7,544 |
| 2025-12-09 | 19,800.00 | 20,170.00 | 18,760.00 | 20,160.00 | 20,160.00 | 5,729 |
| 2025-12-08 | 19,970.00 | 19,970.00 | 19,970.00 | 19,970.00 | 19,970.00 | 0 |
| 2025-12-05 | 20,980.00 | 21,440.00 | 19,740.00 | 19,970.00 | 19,970.00 | 9,569 |
| 2025-12-04 | 20,780.00 | 21,400.00 | 19,730.00 | 21,010.00 | 21,010.00 | 6,016 |
| 2025-12-03 | 19,800.00 | 20,840.00 | 19,700.00 | 20,770.00 | 20,770.00 | 1,691 |
| 2025-12-02 | 19,330.00 | 19,680.00 | 19,170.00 | 19,580.00 | 19,580.00 | 3,841 |
| 2025-12-01 | 19,480.00 | 19,480.00 | 18,950.00 | 19,330.00 | 19,330.00 | 1,129 |
| 2025-11-28 | 19,650.00 | 19,650.00 | 18,800.00 | 19,300.00 | 19,300.00 | 25,653 |
| 2025-11-27 | 19,980.00 | 19,980.00 | 19,510.00 | 19,700.00 | 19,700.00 | 202 |
| 2025-11-26 | 18,750.00 | 19,940.00 | 18,750.00 | 19,910.00 | 19,910.00 | 10,523 |
| 2025-11-25 | 18,400.00 | 18,850.00 | 18,130.00 | 18,830.00 | 18,830.00 | 3,947 |
| 2025-11-24 | 18,110.00 | 18,110.00 | 18,110.00 | 18,110.00 | 18,110.00 | 0 |
| 2025-11-21 | 17,990.00 | 18,250.00 | 17,740.00 | 18,110.00 | 18,110.00 | 2,178 |
| 2025-11-20 | 18,450.00 | 18,450.00 | 17,690.00 | 17,720.00 | 17,720.00 | 1,674 |
| 2025-11-19 | 17,800.00 | 18,240.00 | 17,760.00 | 17,860.00 | 17,860.00 | 6,188 |
| 2025-11-18 | 18,480.00 | 18,480.00 | 18,000.00 | 18,090.00 | 18,090.00 | 4,720 |
| 2025-11-17 | 19,200.00 | 19,310.00 | 18,490.00 | 18,570.00 | 18,570.00 | 7,295 |
| 2025-11-14 | 18,700.00 | 19,590.00 | 18,700.00 | 19,500.00 | 19,500.00 | 7,458 |
| 2025-11-13 | 19,400.00 | 19,710.00 | 19,280.00 | 19,390.00 | 19,390.00 | 15,993 |
| 2025-11-12 | 18,460.00 | 19,420.00 | 18,460.00 | 19,420.00 | 19,420.00 | 2,328 |
| 2025-11-11 | 18,300.00 | 19,000.00 | 18,300.00 | 18,710.00 | 18,710.00 | 7,708 |
| 2025-11-10 | 18,560.00 | 18,560.00 | 18,060.00 | 18,290.00 | 18,290.00 | 6,720 |
| 2025-11-07 | 18,950.00 | 18,960.00 | 18,300.00 | 18,430.00 | 18,430.00 | 3,479 |
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.