Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 14,200.00 | 14,200.00 | 13,825.00 | 14,000.00 | 14,000.00 | 11,139 |
| 2025-08-13 | 14,900.00 | 15,300.00 | 14,825.00 | 14,850.00 | 14,850.00 | 1,338 |
| 2025-08-12 | 14,700.00 | 15,325.00 | 14,700.00 | 15,050.00 | 15,050.00 | 6,511 |
| 2025-08-11 | 14,800.00 | 14,800.00 | 14,425.00 | 14,475.00 | 14,475.00 | 1,682 |
| 2025-08-08 | 14,650.00 | 14,975.00 | 14,550.00 | 14,875.00 | 14,875.00 | 4,020 |
| 2025-08-07 | 14,600.00 | 14,675.00 | 14,325.00 | 14,650.00 | 14,650.00 | 5,940 |
| 2025-08-06 | 14,825.00 | 14,825.00 | 14,150.00 | 14,225.00 | 14,225.00 | 6,390 |
| 2025-08-05 | 14,825.00 | 15,000.00 | 14,400.00 | 14,500.00 | 14,500.00 | 7,013 |
| 2025-08-04 | 14,525.00 | 15,400.00 | 14,500.00 | 15,000.00 | 15,000.00 | 984 |
| 2025-08-01 | 15,175.00 | 15,750.00 | 15,150.00 | 15,250.00 | 15,250.00 | 1,360 |
| 2025-07-31 | 14,850.00 | 15,550.00 | 14,775.00 | 15,475.00 | 15,475.00 | 3,151 |
| 2025-07-30 | 15,100.00 | 15,400.00 | 14,700.00 | 15,125.00 | 15,125.00 | 4,443 |
| 2025-07-29 | 15,250.00 | 15,250.00 | 15,100.00 | 15,100.00 | 15,100.00 | 1,622 |
| 2025-07-28 | 15,375.00 | 15,425.00 | 14,900.00 | 15,000.00 | 15,000.00 | 16,097 |
| 2025-07-25 | 15,800.00 | 15,950.00 | 15,600.00 | 15,750.00 | 15,750.00 | 1,510 |
| 2025-07-24 | 16,100.00 | 16,225.00 | 15,875.00 | 16,050.00 | 16,050.00 | 1,151 |
| 2025-07-23 | 16,125.00 | 16,400.00 | 16,100.00 | 16,350.00 | 16,350.00 | 11,356 |
| 2025-07-22 | 15,800.00 | 15,800.00 | 15,550.00 | 15,675.00 | 15,675.00 | 2,202 |
| 2025-07-21 | 15,075.00 | 15,350.00 | 14,750.00 | 14,800.00 | 14,800.00 | 2,506 |
| 2025-07-18 | 14,875.00 | 14,875.00 | 14,450.00 | 14,500.00 | 14,500.00 | 18,354 |
| 2025-07-17 | 14,850.00 | 14,975.00 | 14,700.00 | 14,950.00 | 14,950.00 | 3,077 |
| 2025-07-16 | 14,575.00 | 14,975.00 | 14,400.00 | 14,950.00 | 14,950.00 | 10,734 |
| 2025-07-15 | 15,250.00 | 15,375.00 | 14,975.00 | 15,000.00 | 15,000.00 | 1,592 |
| 2025-07-14 | 15,450.00 | 15,525.00 | 15,100.00 | 15,300.00 | 15,300.00 | 2,243 |
| 2025-07-11 | 15,375.00 | 15,550.00 | 15,075.00 | 15,475.00 | 15,475.00 | 6,023 |
| 2025-07-10 | 15,350.00 | 15,825.00 | 15,275.00 | 15,350.00 | 15,350.00 | 2,448 |
| 2025-07-08 | 15,925.00 | 15,925.00 | 15,300.00 | 15,350.00 | 15,350.00 | 5,716 |
| 2025-07-07 | 15,500.00 | 15,600.00 | 15,250.00 | 15,500.00 | 15,500.00 | 9,433 |
| 2025-07-04 | 15,950.00 | 16,500.00 | 15,550.00 | 15,950.00 | 15,950.00 | 939 |
| 2025-07-03 | 15,125.00 | 15,750.00 | 15,025.00 | 15,700.00 | 15,700.00 | 11,421 |
| 2025-07-02 | 14,425.00 | 15,050.00 | 14,400.00 | 14,975.00 | 14,975.00 | 14,915 |
| 2025-07-01 | 13,525.00 | 13,900.00 | 13,300.00 | 13,850.00 | 13,850.00 | 2,164 |
| 2025-06-30 | 13,400.00 | 13,750.00 | 13,200.00 | 13,650.00 | 13,650.00 | 3,930 |
| 2025-06-27 | 13,125.00 | 13,425.00 | 12,950.00 | 13,425.00 | 13,425.00 | 3,761 |
| 2025-06-26 | 13,250.00 | 13,300.00 | 13,100.00 | 13,250.00 | 13,250.00 | 10,910 |
| 2025-06-25 | 12,950.00 | 13,050.00 | 12,650.00 | 12,775.00 | 12,775.00 | 15,955 |
| 2025-06-24 | 13,650.00 | 13,875.00 | 13,325.00 | 13,450.00 | 13,450.00 | 4,683 |
| 2025-06-23 | 13,350.00 | 13,675.00 | 13,225.00 | 13,600.00 | 13,600.00 | 17,688 |
| 2025-06-19 | 14,550.00 | 14,575.00 | 13,800.00 | 14,325.00 | 14,325.00 | 231 |
| 2025-06-18 | 14,250.00 | 14,250.00 | 13,875.00 | 13,900.00 | 13,900.00 | 12,767 |
| 2025-06-17 | 14,500.00 | 14,625.00 | 14,200.00 | 14,200.00 | 14,200.00 | 23,528 |
| 2025-06-13 | 14,250.00 | 14,400.00 | 13,775.00 | 13,850.00 | 13,850.00 | 16,158 |
| 2025-06-12 | 14,600.00 | 14,775.00 | 14,375.00 | 14,500.00 | 14,500.00 | 1,469 |
| 2025-06-11 | 15,025.00 | 15,050.00 | 14,500.00 | 14,800.00 | 14,800.00 | 3,337 |
| 2025-06-10 | 14,325.00 | 15,025.00 | 14,325.00 | 15,025.00 | 15,025.00 | 15,281 |
| 2025-06-09 | 14,300.00 | 14,475.00 | 14,025.00 | 14,425.00 | 14,425.00 | 959 |
| 2025-06-06 | 14,325.00 | 14,325.00 | 14,100.00 | 14,300.00 | 14,300.00 | 1,006 |
| 2025-06-05 | 14,550.00 | 14,625.00 | 14,250.00 | 14,400.00 | 14,400.00 | 1,007 |
| 2025-06-04 | 14,550.00 | 14,550.00 | 14,150.00 | 14,300.00 | 14,300.00 | 1,251 |
| 2025-06-03 | 13,925.00 | 14,300.00 | 13,925.00 | 14,250.00 | 14,250.00 | 4,299 |
| 2025-06-02 | 14,000.00 | 14,175.00 | 13,800.00 | 13,925.00 | 13,925.00 | 11,661 |
| 2025-05-30 | 14,500.00 | 14,575.00 | 14,000.00 | 14,100.00 | 14,100.00 | 5,381 |
| 2025-05-29 | 14,800.00 | 14,925.00 | 14,650.00 | 14,750.00 | 14,750.00 | 336 |
| 2025-05-28 | 14,550.00 | 14,550.00 | 14,225.00 | 14,500.00 | 14,500.00 | 8,125 |
| 2025-05-27 | 14,925.00 | 15,225.00 | 14,725.00 | 15,175.00 | 15,175.00 | 4,994 |
| 2025-05-26 | 14,875.00 | 15,575.00 | 14,850.00 | 14,900.00 | 14,900.00 | 73 |
| 2025-05-23 | 14,375.00 | 14,925.00 | 14,325.00 | 14,875.00 | 14,875.00 | 1,405 |
| 2025-05-22 | 15,025.00 | 15,150.00 | 14,675.00 | 14,825.00 | 14,825.00 | 11,629 |
| 2025-05-21 | 15,250.00 | 15,350.00 | 14,850.00 | 15,000.00 | 15,000.00 | 1,399 |
| 2025-05-20 | 15,150.00 | 15,600.00 | 15,025.00 | 15,250.00 | 15,250.00 | 1,648 |
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.