CSN Mineração S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 5.120 | 5.130 | 5.020 | 5.020 | 4.112 | 9,050,300 |
| 2024-08-15 | 4.990 | 5.160 | 4.950 | 5.120 | 4.194 | 13,477,700 |
| 2024-08-14 | 5.190 | 5.200 | 5.000 | 5.000 | 4.096 | 16,667,600 |
| 2024-08-13 | 5.140 | 5.370 | 5.110 | 5.240 | 4.292 | 22,598,200 |
| 2024-08-12 | 4.930 | 4.980 | 4.910 | 4.930 | 4.038 | 7,479,000 |
| 2024-08-09 | 4.830 | 4.910 | 4.810 | 4.910 | 4.022 | 4,733,000 |
| 2024-08-08 | 4.800 | 4.860 | 4.790 | 4.820 | 3.948 | 5,957,600 |
| 2024-08-07 | 4.880 | 4.920 | 4.820 | 4.820 | 3.948 | 6,534,900 |
| 2024-08-06 | 4.860 | 4.900 | 4.780 | 4.840 | 3.965 | 5,792,800 |
| 2024-08-05 | 4.790 | 4.880 | 4.730 | 4.850 | 3.973 | 8,385,900 |
| 2024-08-02 | 4.980 | 5.050 | 4.860 | 4.860 | 3.981 | 9,606,700 |
| 2024-08-01 | 5.140 | 5.210 | 4.950 | 4.960 | 4.063 | 11,315,900 |
| 2024-07-31 | 4.990 | 5.170 | 4.960 | 5.120 | 4.194 | 11,867,700 |
| 2024-07-30 | 4.970 | 5.000 | 4.910 | 4.970 | 4.071 | 5,282,100 |
| 2024-07-29 | 5.010 | 5.040 | 4.970 | 5.020 | 4.112 | 4,785,100 |
| 2024-07-26 | 5.060 | 5.080 | 5.000 | 5.000 | 4.096 | 7,563,900 |
| 2024-07-25 | 4.980 | 5.080 | 4.930 | 5.020 | 4.112 | 6,438,800 |
| 2024-07-24 | 4.940 | 5.060 | 4.920 | 5.020 | 4.112 | 7,726,200 |
| 2024-07-23 | 5.140 | 5.150 | 4.920 | 4.950 | 4.055 | 14,815,700 |
| 2024-07-22 | 5.120 | 5.210 | 5.110 | 5.210 | 4.268 | 6,800,000 |
| 2024-07-19 | 5.250 | 5.250 | 5.100 | 5.120 | 4.194 | 9,599,900 |
| 2024-07-18 | 5.390 | 5.400 | 5.200 | 5.210 | 4.268 | 6,310,000 |
| 2024-07-17 | 5.420 | 5.450 | 5.380 | 5.390 | 4.415 | 4,537,400 |
| 2024-07-16 | 5.520 | 5.530 | 5.390 | 5.420 | 4.440 | 7,678,700 |
| 2024-07-15 | 5.480 | 5.540 | 5.410 | 5.540 | 4.538 | 5,790,600 |
| 2024-07-12 | 5.350 | 5.500 | 5.320 | 5.480 | 4.489 | 6,638,800 |
| 2024-07-11 | 5.290 | 5.360 | 5.250 | 5.340 | 4.374 | 6,611,600 |
| 2024-07-10 | 5.290 | 5.350 | 5.210 | 5.280 | 4.325 | 8,413,100 |
| 2024-07-09 | 5.280 | 5.290 | 5.230 | 5.270 | 4.317 | 5,370,400 |
| 2024-07-08 | 5.380 | 5.390 | 5.210 | 5.280 | 4.325 | 9,787,800 |
| 2024-07-05 | 5.390 | 5.470 | 5.360 | 5.430 | 4.448 | 6,465,500 |
| 2024-07-04 | 5.570 | 5.590 | 5.430 | 5.430 | 4.448 | 6,552,000 |
| 2024-07-03 | 5.490 | 5.640 | 5.490 | 5.540 | 4.538 | 14,759,900 |
| 2024-07-02 | 5.470 | 5.520 | 5.320 | 5.420 | 4.440 | 13,354,400 |
| 2024-07-01 | 5.290 | 5.500 | 5.260 | 5.450 | 4.464 | 15,961,700 |
| 2024-06-28 | 5.150 | 5.220 | 5.140 | 5.190 | 4.251 | 10,690,800 |
| 2024-06-27 | 5.180 | 5.210 | 5.100 | 5.150 | 4.219 | 10,216,500 |
| 2024-06-26 | 5.150 | 5.170 | 5.070 | 5.170 | 4.235 | 12,623,700 |
| 2024-06-25 | 5.180 | 5.180 | 5.070 | 5.090 | 4.169 | 7,017,200 |
| 2024-06-24 | 5.140 | 5.180 | 5.040 | 5.180 | 4.243 | 9,309,300 |
| 2024-06-21 | 5.110 | 5.200 | 5.080 | 5.190 | 4.251 | 16,597,800 |
| 2024-06-20 | 5.100 | 5.240 | 5.060 | 5.150 | 4.219 | 10,763,500 |
| 2024-06-19 | 5.030 | 5.100 | 4.910 | 5.070 | 4.153 | 7,862,600 |
| 2024-06-18 | 4.860 | 5.080 | 4.850 | 5.050 | 4.137 | 9,469,700 |
| 2024-06-17 | 4.820 | 4.900 | 4.800 | 4.860 | 3.981 | 4,200,500 |
| 2024-06-14 | 5.000 | 5.000 | 4.860 | 4.880 | 3.997 | 4,757,200 |
| 2024-06-13 | 4.850 | 4.990 | 4.810 | 4.990 | 4.088 | 5,950,600 |
| 2024-06-12 | 4.990 | 5.030 | 4.800 | 4.830 | 3.957 | 7,635,800 |
| 2024-06-11 | 4.800 | 4.950 | 4.740 | 4.950 | 4.055 | 14,935,400 |
| 2024-06-10 | 4.880 | 4.970 | 4.790 | 4.890 | 4.006 | 8,076,900 |
| 2024-06-07 | 4.850 | 4.920 | 4.810 | 4.870 | 3.989 | 12,529,900 |
| 2024-06-06 | 4.710 | 4.930 | 4.660 | 4.900 | 4.014 | 11,352,900 |
| 2024-06-05 | 4.680 | 4.720 | 4.610 | 4.670 | 3.825 | 14,727,400 |
| 2024-06-04 | 4.770 | 4.820 | 4.690 | 4.700 | 3.850 | 13,082,800 |
| 2024-06-03 | 4.920 | 4.940 | 4.760 | 4.830 | 3.957 | 15,225,600 |
| 2024-05-31 | 5.040 | 5.060 | 4.920 | 4.940 | 4.047 | 11,183,800 |
| 2024-05-29 | 5.100 | 5.120 | 4.980 | 5.070 | 4.153 | 14,049,800 |
| 2024-05-28 | 5.370 | 5.390 | 5.110 | 5.130 | 4.202 | 9,366,700 |
| 2024-05-27 | 5.280 | 5.340 | 5.220 | 5.340 | 4.374 | 2,937,500 |
| 2024-05-24 | 5.280 | 5.360 | 5.250 | 5.290 | 4.333 | 4,529,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 0.1415 BRL |
| 2026-01-02 | 0.0780 BRL |
| 2025-11-07 | 0.1663 BRL |
| 2025-05-13 | 0.2393 BRL |
| 2025-01-06 | 0.0390 BRL |
| 2024-10-03 | 0.5523 BRL |
| 2024-05-14 | 0.1869 BRL |
| 2023-12-28 | 0.0794 BRL |
| 2023-11-20 | 0.2488 BRL |
| 2023-05-08 | 0.3335 BRL |
| 2023-04-28 | 0.1152 BRL |
| 2022-12-28 | 0.0160 BRL |
| 2022-11-11 | 0.4457 BRL |
| 2022-04-29 | 0.4594 BRL |
| 2021-12-29 | 0.0863 BRL |
| 2021-07-30 | 0.3305 BRL |
| 2021-04-30 | 0.0516 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.