Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 18,950.00 | 18,960.00 | 18,300.00 | 18,430.00 | 18,430.00 | 3,479 |
| 2025-11-06 | 18,940.00 | 19,390.00 | 18,670.00 | 19,390.00 | 19,390.00 | 6,377 |
| 2025-11-05 | 19,500.00 | 19,990.00 | 18,950.00 | 19,390.00 | 19,390.00 | 4,794 |
| 2025-11-04 | 20,920.00 | 20,920.00 | 19,750.00 | 19,840.00 | 19,840.00 | 11,191 |
| 2025-11-03 | 20,950.00 | 21,330.00 | 20,730.00 | 21,040.00 | 21,040.00 | 3,950 |
| 2025-10-31 | 21,010.00 | 21,210.00 | 20,620.00 | 21,000.00 | 21,000.00 | 3,292 |
| 2025-10-30 | 20,380.00 | 21,010.00 | 20,380.00 | 20,830.00 | 20,830.00 | 8,596 |
| 2025-10-29 | 20,740.00 | 20,980.00 | 20,340.00 | 20,650.00 | 20,650.00 | 5,918 |
| 2025-10-28 | 19,820.00 | 20,850.00 | 19,820.00 | 20,630.00 | 20,630.00 | 13,319 |
| 2025-10-27 | 20,000.00 | 20,220.00 | 17,000.00 | 19,700.00 | 19,700.00 | 1,664 |
| 2025-10-24 | 20,900.00 | 20,900.00 | 20,150.00 | 20,380.00 | 20,380.00 | 1,593 |
| 2025-10-23 | 21,090.00 | 21,090.00 | 20,290.00 | 20,600.00 | 20,600.00 | 2,029 |
| 2025-10-22 | 21,200.00 | 21,260.00 | 20,650.00 | 20,930.00 | 20,930.00 | 10,171 |
| 2025-10-21 | 20,520.00 | 21,000.00 | 19,870.00 | 20,830.00 | 20,830.00 | 8,840 |
| 2025-10-20 | 19,700.00 | 20,700.00 | 19,700.00 | 20,510.00 | 20,510.00 | 31,893 |
← NewerPage 5 of 5 · 255 trading days
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.