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 |
| 2025-10-17 | 18,010.00 | 19,520.00 | 17,910.00 | 19,470.00 | 19,470.00 | 11,833 |
| 2025-10-16 | 18,090.00 | 18,340.00 | 17,770.00 | 18,160.00 | 18,160.00 | 7,622 |
| 2025-10-15 | 17,950.00 | 18,420.00 | 17,800.00 | 18,290.00 | 18,290.00 | 4,058 |
| 2025-10-14 | 17,490.00 | 18,370.00 | 17,260.00 | 18,240.00 | 18,240.00 | 6,011 |
| 2025-10-13 | 17,370.00 | 17,680.00 | 17,280.00 | 17,680.00 | 17,680.00 | 1,324 |
| 2025-10-10 | 18,470.00 | 18,470.00 | 18,470.00 | 18,470.00 | 18,470.00 | 0 |
| 2025-10-09 | 20,300.00 | 20,500.00 | 18,470.00 | 18,470.00 | 18,470.00 | 1,448 |
| 2025-10-08 | 20,140.00 | 20,140.00 | 19,700.00 | 19,830.00 | 19,830.00 | 8,687 |
| 2025-10-07 | 20,050.00 | 20,060.00 | 19,660.00 | 20,010.00 | 20,010.00 | 3,156 |
| 2025-10-06 | 19,020.00 | 20,220.00 | 19,020.00 | 20,180.00 | 20,180.00 | 12,046 |
| 2025-10-03 | 19,360.00 | 19,380.00 | 18,690.00 | 18,850.00 | 18,850.00 | 1,166 |
| 2025-10-02 | 19,350.00 | 19,650.00 | 18,640.00 | 18,930.00 | 18,930.00 | 1,721 |
| 2025-10-01 | 18,650.00 | 19,550.00 | 18,650.00 | 19,300.00 | 19,300.00 | 2,050 |
| 2025-09-30 | 18,360.00 | 18,560.00 | 18,100.00 | 18,540.00 | 18,540.00 | 4,796 |
| 2025-09-29 | 18,000.00 | 18,530.00 | 18,000.00 | 18,170.00 | 18,170.00 | 4,495 |
| 2025-09-26 | 16,910.00 | 17,820.00 | 16,580.00 | 17,600.00 | 17,600.00 | 4,712 |
| 2025-09-25 | 16,820.00 | 17,290.00 | 16,690.00 | 16,920.00 | 16,920.00 | 12,501 |
| 2025-09-24 | 16,500.00 | 17,110.00 | 16,500.00 | 17,090.00 | 17,090.00 | 3,623 |
| 2025-09-23 | 16,700.00 | 17,380.00 | 16,650.00 | 17,180.00 | 17,180.00 | 5,982 |
| 2025-09-22 | 17,920.00 | 17,920.00 | 16,830.00 | 17,170.00 | 17,170.00 | 23,753 |
| 2025-09-19 | 18,640.00 | 19,070.00 | 18,220.00 | 18,710.00 | 18,710.00 | 19,110 |
| 2025-09-18 | 18,930.00 | 18,930.00 | 18,370.00 | 18,650.00 | 18,650.00 | 13,474 |
| 2025-09-17 | 18,240.00 | 18,800.00 | 18,240.00 | 18,500.00 | 18,500.00 | 26,075 |
| 2025-09-16 | 17,570.00 | 18,110.00 | 17,570.00 | 18,110.00 | 18,110.00 | 4,410 |
| 2025-09-15 | 17,640.00 | 18,050.00 | 17,490.00 | 18,050.00 | 18,050.00 | 9,241 |
| 2025-09-12 | 16,670.00 | 17,520.00 | 16,670.00 | 17,440.00 | 17,440.00 | 7,080 |
| 2025-09-11 | 16,670.00 | 17,070.00 | 16,610.00 | 16,870.00 | 16,870.00 | 1,619 |
| 2025-09-10 | 16,820.00 | 16,990.00 | 16,450.00 | 16,650.00 | 16,650.00 | 3,086 |
| 2025-09-09 | 17,200.00 | 17,450.00 | 16,580.00 | 16,700.00 | 16,700.00 | 9,141 |
| 2025-09-08 | 16,400.00 | 17,200.00 | 16,400.00 | 16,680.00 | 16,680.00 | 6,210 |
| 2025-09-05 | 16,300.00 | 16,450.00 | 15,825.00 | 16,075.00 | 16,075.00 | 8,383 |
| 2025-09-04 | 15,375.00 | 15,925.00 | 15,175.00 | 15,775.00 | 15,775.00 | 6,811 |
| 2025-09-03 | 15,025.00 | 15,325.00 | 14,950.00 | 15,300.00 | 15,300.00 | 2,344 |
| 2025-09-02 | 15,300.00 | 15,375.00 | 15,000.00 | 15,250.00 | 15,250.00 | 3,428 |
| 2025-09-01 | 15,500.00 | 15,900.00 | 15,475.00 | 15,625.00 | 15,625.00 | 866 |
| 2025-08-29 | 15,675.00 | 15,675.00 | 15,300.00 | 15,475.00 | 15,475.00 | 2,572 |
| 2025-08-28 | 15,575.00 | 15,975.00 | 15,450.00 | 15,575.00 | 15,575.00 | 6,264 |
| 2025-08-27 | 14,525.00 | 15,150.00 | 14,500.00 | 15,075.00 | 15,075.00 | 3,667 |
| 2025-08-26 | 14,775.00 | 14,850.00 | 14,575.00 | 14,675.00 | 14,675.00 | 7,792 |
| 2025-08-25 | 14,450.00 | 15,050.00 | 14,450.00 | 14,750.00 | 14,750.00 | 19,113 |
| 2025-08-22 | 13,625.00 | 14,300.00 | 13,625.00 | 14,250.00 | 14,250.00 | 5,852 |
| 2025-08-21 | 13,225.00 | 13,625.00 | 13,125.00 | 13,450.00 | 13,450.00 | 4,321 |
| 2025-08-20 | 13,300.00 | 13,425.00 | 13,000.00 | 13,275.00 | 13,275.00 | 11,833 |
| 2025-08-19 | 13,625.00 | 13,625.00 | 13,050.00 | 13,300.00 | 13,300.00 | 6,887 |
| 2025-08-18 | 13,775.00 | 14,025.00 | 13,650.00 | 13,800.00 | 13,800.00 | 7,498 |
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.