CSN Mineração S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5.400 | 5.420 | 5.230 | 5.290 | 4.333 | 7,654,000 |
| 2024-05-22 | 5.550 | 5.570 | 5.400 | 5.420 | 4.440 | 8,847,100 |
| 2024-05-21 | 5.410 | 5.580 | 5.410 | 5.510 | 4.514 | 10,831,800 |
| 2024-05-20 | 5.260 | 5.450 | 5.210 | 5.380 | 4.407 | 11,080,700 |
| 2024-05-17 | 5.250 | 5.320 | 5.230 | 5.250 | 4.301 | 9,756,800 |
| 2024-05-16 | 5.210 | 5.270 | 5.130 | 5.190 | 4.251 | 11,541,200 |
| 2024-05-15 | 5.170 | 5.190 | 5.000 | 5.160 | 4.227 | 12,258,100 |
| 2024-05-14 | 5.530 | 5.570 | 5.280 | 5.360 | 4.391 | 22,602,000 |
| 2024-05-13 | 5.150 | 5.530 | 5.150 | 5.500 | 4.352 | 23,189,800 |
| 2024-05-10 | 5.220 | 5.290 | 5.010 | 5.070 | 4.012 | 15,698,800 |
| 2024-05-09 | 5.090 | 5.120 | 5.030 | 5.080 | 4.020 | 9,375,700 |
| 2024-05-08 | 5.080 | 5.140 | 5.030 | 5.120 | 4.052 | 8,624,500 |
| 2024-05-07 | 5.150 | 5.220 | 5.080 | 5.130 | 4.059 | 9,343,700 |
| 2024-05-06 | 5.190 | 5.290 | 5.110 | 5.110 | 4.044 | 7,448,800 |
| 2024-05-03 | 5.180 | 5.220 | 5.110 | 5.180 | 4.099 | 8,017,100 |
| 2024-05-02 | 4.990 | 5.170 | 4.990 | 5.120 | 4.052 | 9,645,800 |
| 2024-04-30 | 5.000 | 5.020 | 4.900 | 4.940 | 3.909 | 9,109,300 |
| 2024-04-29 | 4.970 | 5.040 | 4.930 | 5.000 | 3.957 | 7,962,900 |
| 2024-04-26 | 5.000 | 5.030 | 4.950 | 4.980 | 3.941 | 5,143,000 |
| 2024-04-25 | 5.050 | 5.050 | 4.950 | 4.950 | 3.917 | 7,495,000 |
| 2024-04-24 | 5.110 | 5.110 | 5.040 | 5.050 | 3.996 | 8,935,200 |
| 2024-04-23 | 5.100 | 5.150 | 5.020 | 5.050 | 3.996 | 9,075,800 |
| 2024-04-22 | 5.280 | 5.280 | 5.160 | 5.200 | 4.115 | 9,536,200 |
| 2024-04-19 | 5.210 | 5.300 | 5.190 | 5.300 | 4.194 | 10,260,100 |
| 2024-04-18 | 5.260 | 5.290 | 5.160 | 5.250 | 4.154 | 16,186,600 |
| 2024-04-17 | 5.080 | 5.220 | 5.060 | 5.200 | 4.115 | 16,995,700 |
| 2024-04-16 | 4.970 | 4.970 | 4.900 | 4.930 | 3.901 | 10,924,200 |
| 2024-04-15 | 5.090 | 5.130 | 4.990 | 5.060 | 4.004 | 10,306,900 |
| 2024-04-12 | 5.130 | 5.190 | 5.030 | 5.070 | 4.012 | 8,935,700 |
| 2024-04-11 | 5.120 | 5.160 | 5.070 | 5.080 | 4.020 | 8,202,600 |
| 2024-04-10 | 5.390 | 5.390 | 5.100 | 5.100 | 4.036 | 20,479,400 |
| 2024-04-09 | 5.450 | 5.480 | 5.270 | 5.430 | 4.297 | 14,914,900 |
| 2024-04-08 | 5.200 | 5.380 | 5.170 | 5.340 | 4.226 | 12,286,000 |
| 2024-04-05 | 5.220 | 5.230 | 5.090 | 5.100 | 4.036 | 9,949,500 |
| 2024-04-04 | 5.190 | 5.320 | 5.180 | 5.220 | 4.131 | 8,328,100 |
| 2024-04-03 | 5.230 | 5.260 | 5.130 | 5.200 | 4.115 | 8,160,700 |
| 2024-04-02 | 5.330 | 5.380 | 5.170 | 5.280 | 4.178 | 10,009,900 |
| 2024-04-01 | 5.350 | 5.420 | 5.310 | 5.310 | 4.202 | 9,838,900 |
| 2024-03-28 | 5.310 | 5.420 | 5.210 | 5.300 | 4.194 | 14,167,000 |
| 2024-03-27 | 5.240 | 5.330 | 5.170 | 5.310 | 4.202 | 8,595,400 |
| 2024-03-26 | 5.340 | 5.340 | 5.240 | 5.250 | 4.154 | 6,524,800 |
| 2024-03-25 | 5.490 | 5.530 | 5.340 | 5.370 | 4.249 | 7,717,800 |
| 2024-03-22 | 5.640 | 5.660 | 5.480 | 5.480 | 4.336 | 7,480,600 |
| 2024-03-21 | 5.700 | 5.780 | 5.640 | 5.640 | 4.463 | 7,978,300 |
| 2024-03-20 | 5.710 | 5.750 | 5.630 | 5.640 | 4.463 | 7,300,700 |
| 2024-03-19 | 5.690 | 5.790 | 5.680 | 5.680 | 4.495 | 8,631,000 |
| 2024-03-18 | 5.520 | 5.700 | 5.510 | 5.590 | 4.423 | 9,939,000 |
| 2024-03-15 | 5.630 | 5.660 | 5.440 | 5.440 | 4.305 | 23,978,000 |
| 2024-03-14 | 5.800 | 5.820 | 5.630 | 5.670 | 4.487 | 5,336,900 |
| 2024-03-13 | 5.820 | 5.920 | 5.810 | 5.820 | 4.605 | 7,023,400 |
| 2024-03-12 | 5.820 | 5.930 | 5.810 | 5.870 | 4.645 | 6,313,400 |
| 2024-03-11 | 5.870 | 5.870 | 5.710 | 5.780 | 4.574 | 6,965,800 |
| 2024-03-08 | 6.000 | 6.060 | 5.920 | 5.950 | 4.708 | 5,263,700 |
| 2024-03-07 | 6.160 | 6.350 | 6.010 | 6.050 | 4.787 | 16,520,800 |
| 2024-03-06 | 6.060 | 6.120 | 5.940 | 5.970 | 4.724 | 6,962,400 |
| 2024-03-05 | 6.070 | 6.080 | 5.990 | 6.000 | 4.748 | 5,539,400 |
| 2024-03-04 | 6.020 | 6.140 | 6.000 | 6.080 | 4.811 | 5,485,200 |
| 2024-03-01 | 6.070 | 6.090 | 5.990 | 6.020 | 4.764 | 4,174,800 |
| 2024-02-29 | 6.120 | 6.180 | 6.040 | 6.070 | 4.803 | 5,307,400 |
| 2024-02-28 | 6.250 | 6.290 | 6.120 | 6.130 | 4.851 | 3,923,800 |
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.