Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 15,450.00 | 15,450.00 | 14,950.00 | 15,250.00 | 15,250.00 | 1,548 |
| 2025-05-16 | 15,100.00 | 15,350.00 | 14,900.00 | 15,325.00 | 15,325.00 | 1,253 |
| 2025-05-15 | 15,375.00 | 15,725.00 | 15,325.00 | 15,500.00 | 15,500.00 | 1,619 |
| 2025-05-14 | 15,550.00 | 15,900.00 | 15,350.00 | 15,600.00 | 15,600.00 | 1,451 |
| 2025-05-13 | 15,175.00 | 15,275.00 | 14,900.00 | 15,250.00 | 15,250.00 | 1,439 |
| 2025-05-12 | 15,050.00 | 15,150.00 | 14,425.00 | 14,975.00 | 14,975.00 | 13,049 |
| 2025-05-09 | 15,000.00 | 15,000.00 | 14,300.00 | 14,650.00 | 14,650.00 | 4,184 |
| 2025-05-08 | 15,725.00 | 16,025.00 | 15,600.00 | 15,875.00 | 15,875.00 | 2,335 |
| 2025-05-07 | 15,600.00 | 15,650.00 | 15,350.00 | 15,625.00 | 15,625.00 | 747 |
| 2025-05-06 | 16,175.00 | 16,350.00 | 15,975.00 | 16,050.00 | 16,050.00 | 824 |
| 2025-05-05 | 16,100.00 | 16,300.00 | 16,000.00 | 16,275.00 | 16,275.00 | 8,798 |
| 2025-04-30 | 15,950.00 | 16,225.00 | 15,775.00 | 16,075.00 | 16,075.00 | 1,686 |
| 2025-04-29 | 16,675.00 | 16,675.00 | 16,350.00 | 16,350.00 | 16,350.00 | 939 |
| 2025-04-28 | 16,200.00 | 16,575.00 | 15,950.00 | 16,300.00 | 16,300.00 | 1,833 |
| 2025-04-25 | 15,950.00 | 16,250.00 | 15,750.00 | 16,200.00 | 16,200.00 | 546 |
| 2025-04-24 | 16,000.00 | 16,250.00 | 15,975.00 | 15,975.00 | 15,975.00 | 827 |
| 2025-04-23 | 14,500.00 | 15,425.00 | 14,500.00 | 15,300.00 | 15,300.00 | 1,474 |
| 2025-04-22 | 13,900.00 | 14,500.00 | 13,900.00 | 14,500.00 | 14,500.00 | 441 |
| 2025-04-21 | 13,900.00 | 13,900.00 | 13,025.00 | 13,475.00 | 13,475.00 | 511 |
| 2025-04-16 | 14,650.00 | 14,650.00 | 13,850.00 | 14,100.00 | 14,100.00 | 3,643 |
| 2025-04-15 | 14,400.00 | 15,325.00 | 14,400.00 | 14,800.00 | 14,800.00 | 2,491 |
| 2025-04-14 | 15,900.00 | 15,900.00 | 14,875.00 | 15,400.00 | 15,400.00 | 3,356 |
| 2025-04-11 | 16,000.00 | 16,150.00 | 15,600.00 | 15,975.00 | 15,975.00 | 1,254 |
| 2025-04-10 | 15,500.00 | 15,700.00 | 15,000.00 | 15,550.00 | 15,550.00 | 1,046 |
| 2025-04-09 | 14,400.00 | 15,925.00 | 14,275.00 | 15,500.00 | 15,500.00 | 1,630 |
| 2025-04-08 | 15,625.00 | 15,650.00 | 14,325.00 | 14,475.00 | 14,475.00 | 5,697 |
| 2025-04-07 | 15,350.00 | 16,125.00 | 15,125.00 | 15,575.00 | 15,575.00 | 2,009 |
| 2025-04-04 | 16,700.00 | 16,700.00 | 14,950.00 | 15,675.00 | 15,675.00 | 4,676 |
| 2025-04-03 | 17,325.00 | 17,325.00 | 16,550.00 | 16,725.00 | 16,725.00 | 1,787 |
| 2025-04-01 | 17,700.00 | 18,000.00 | 17,525.00 | 17,675.00 | 17,675.00 | 1,477 |
| 2025-03-31 | 17,850.00 | 17,975.00 | 17,325.00 | 17,725.00 | 17,725.00 | 3,223 |
| 2025-03-28 | 17,925.00 | 17,975.00 | 17,600.00 | 17,750.00 | 17,750.00 | 4,851 |
| 2025-03-27 | 18,100.00 | 18,425.00 | 18,075.00 | 18,200.00 | 18,200.00 | 1,947 |
| 2025-03-26 | 18,425.00 | 18,625.00 | 18,200.00 | 18,325.00 | 18,325.00 | 2,415 |
| 2025-03-25 | 18,625.00 | 18,675.00 | 18,175.00 | 18,300.00 | 18,300.00 | 7,921 |
| 2025-03-21 | 18,500.00 | 18,575.00 | 18,225.00 | 18,300.00 | 18,300.00 | 3,486 |
| 2025-03-20 | 18,575.00 | 18,800.00 | 18,350.00 | 18,425.00 | 18,425.00 | 2,179 |
| 2025-03-19 | 17,925.00 | 19,025.00 | 17,900.00 | 18,500.00 | 18,500.00 | 5,979 |
| 2025-03-18 | 17,800.00 | 18,175.00 | 17,600.00 | 18,000.00 | 18,000.00 | 4,242 |
| 2025-03-17 | 17,600.00 | 18,125.00 | 17,600.00 | 18,075.00 | 18,075.00 | 5,299 |
| 2025-03-14 | 16,750.00 | 17,850.00 | 16,750.00 | 17,625.00 | 17,625.00 | 27,763 |
| 2025-03-13 | 15,525.00 | 16,050.00 | 15,525.00 | 15,575.00 | 15,575.00 | 7,320 |
| 2025-03-12 | 14,300.00 | 14,525.00 | 14,200.00 | 14,350.00 | 14,350.00 | 942 |
| 2025-03-11 | 14,750.00 | 14,775.00 | 14,250.00 | 14,600.00 | 14,600.00 | 997 |
| 2025-03-10 | 14,825.00 | 15,150.00 | 14,550.00 | 14,650.00 | 14,650.00 | 1,071 |
| 2025-03-07 | 14,800.00 | 15,200.00 | 14,600.00 | 15,175.00 | 15,175.00 | 2,157 |
| 2025-03-06 | 14,850.00 | 15,300.00 | 14,850.00 | 14,950.00 | 14,950.00 | 3,729 |
| 2025-03-05 | 13,975.00 | 14,775.00 | 13,975.00 | 14,750.00 | 14,750.00 | 1,700 |
| 2025-02-28 | 14,825.00 | 14,825.00 | 14,050.00 | 14,200.00 | 14,200.00 | 2,340 |
| 2025-02-27 | 15,125.00 | 15,325.00 | 14,750.00 | 14,825.00 | 14,825.00 | 10,581 |
| 2025-02-26 | 14,725.00 | 15,025.00 | 14,600.00 | 14,925.00 | 14,925.00 | 11,322 |
| 2025-02-25 | 14,450.00 | 14,725.00 | 14,325.00 | 14,700.00 | 14,700.00 | 1,538 |
| 2025-02-24 | 14,925.00 | 14,925.00 | 14,400.00 | 14,450.00 | 14,450.00 | 3,393 |
| 2025-02-21 | 15,200.00 | 15,300.00 | 14,875.00 | 14,875.00 | 14,875.00 | 5,143 |
| 2025-02-20 | 15,200.00 | 15,500.00 | 15,050.00 | 15,275.00 | 15,275.00 | 16,788 |
| 2025-02-19 | 15,600.00 | 15,600.00 | 15,100.00 | 15,175.00 | 15,175.00 | 7,161 |
| 2025-02-18 | 15,900.00 | 15,900.00 | 15,200.00 | 15,550.00 | 15,550.00 | 15,075 |
| 2025-02-17 | 15,000.00 | 15,900.00 | 15,000.00 | 15,875.00 | 15,875.00 | 3,618 |
| 2025-02-14 | 14,525.00 | 15,100.00 | 14,400.00 | 15,000.00 | 15,000.00 | 9,664 |
| 2025-02-13 | 14,250.00 | 14,250.00 | 13,850.00 | 14,175.00 | 14,175.00 | 4,251 |
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.