CSN Mineração S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.580	5.920	5.580	5.840	5.840	13,578,100
2026-07-21	5.350	5.590	5.330	5.580	5.580	12,317,400
2026-07-20	5.310	5.440	5.240	5.390	5.390	9,649,000
2026-07-17	5.400	5.470	5.260	5.330	5.330	7,706,900
2026-07-16	5.200	5.550	5.160	5.450	5.450	13,610,300
2026-07-15	5.100	5.260	4.990	5.240	5.240	8,831,400
2026-07-14	5.460	5.500	5.020	5.100	5.100	16,629,400
2026-07-13	5.210	5.560	5.180	5.450	5.450	24,044,300
2026-07-10	4.950	5.230	4.920	5.230	5.230	14,425,800
2026-07-09	4.650	4.910	4.600	4.830	4.830	10,620,700
2026-07-08	4.410	4.850	4.410	4.660	4.660	15,268,200
2026-07-07	4.320	4.560	4.280	4.550	4.550	9,911,300
2026-07-06	4.270	4.360	4.260	4.330	4.330	6,298,800
2026-07-03	4.230	4.320	4.230	4.310	4.310	5,653,800
2026-07-02	4.180	4.270	4.180	4.250	4.250	8,492,100
2026-07-01	4.130	4.210	4.100	4.140	4.140	6,400,900
2026-06-30	4.160	4.230	4.080	4.180	4.180	8,556,400
2026-06-29	4.270	4.290	4.150	4.160	4.160	5,729,700
2026-06-26	4.220	4.390	4.220	4.250	4.250	8,440,400
2026-06-25	4.300	4.330	4.170	4.240	4.240	9,753,200
2026-06-24	4.280	4.350	4.250	4.270	4.270	9,440,800
2026-06-23	4.290	4.350	4.240	4.280	4.280	8,023,200
2026-06-22	4.330	4.380	4.300	4.300	4.300	7,723,900
2026-06-19	4.210	4.390	4.210	4.320	4.320	9,284,500
2026-06-18	4.280	4.300	4.200	4.210	4.210	8,779,900
2026-06-17	4.350	4.420	4.270	4.270	4.270	10,882,800
2026-06-16	4.350	4.450	4.350	4.350	4.350	8,643,700
2026-06-15	4.390	4.600	4.380	4.390	4.390	16,714,100
2026-06-12	4.330	4.450	4.230	4.300	4.300	16,671,700
2026-06-11	4.320	4.420	4.260	4.340	4.340	10,124,500
2026-06-10	4.320	4.380	4.270	4.320	4.320	9,674,100
2026-06-09	4.340	4.400	4.280	4.350	4.350	9,176,900
2026-06-08	4.360	4.390	4.290	4.310	4.310	5,397,900
2026-06-05	4.480	4.490	4.350	4.370	4.370	10,165,800
2026-06-03	4.710	4.750	4.430	4.500	4.500	10,635,600
2026-06-02	4.540	4.850	4.530	4.780	4.780	10,651,000
2026-06-01	4.650	4.690	4.420	4.540	4.540	5,980,300
2026-05-29	4.700	4.750	4.640	4.660	4.660	14,191,000
2026-05-28	4.650	4.750	4.570	4.700	4.700	6,136,100
2026-05-27	4.480	4.660	4.460	4.630	4.630	10,305,700
2026-05-26	4.490	4.580	4.480	4.510	4.510	4,575,700
2026-05-25	4.500	4.540	4.410	4.490	4.490	4,619,500
2026-05-22	4.400	4.510	4.340	4.480	4.480	4,745,800
2026-05-21	4.480	4.500	4.390	4.430	4.430	5,788,700
2026-05-20	4.160	4.510	4.130	4.500	4.500	22,104,100
2026-05-19	4.280	4.310	4.080	4.080	4.080	12,721,000
2026-05-18	4.720	4.750	4.260	4.280	4.280	16,050,700
2026-05-15	4.700	4.750	4.590	4.720	4.720	8,047,100
2026-05-14	4.830	4.880	4.620	4.770	4.770	9,365,700
2026-05-13	4.950	5.030	4.800	4.820	4.820	9,548,900
2026-05-12	4.880	4.980	4.840	4.970	4.970	8,636,300
2026-05-11	4.800	4.900	4.780	4.890	4.890	6,360,500
2026-05-08	4.800	4.860	4.770	4.810	4.810	12,849,000
2026-05-07	4.790	4.860	4.700	4.750	4.750	5,016,200
2026-05-06	4.690	4.840	4.670	4.810	4.810	10,852,300
2026-05-05	4.580	4.660	4.580	4.600	4.600	4,548,700
2026-05-04	4.690	4.720	4.550	4.590	4.590	7,433,000
2026-04-30	4.620	4.710	4.620	4.670	4.670	6,392,400
2026-04-29	4.670	4.680	4.550	4.590	4.590	11,931,500
2026-04-28	4.730	4.730	4.670	4.670	4.670	6,076,100

← NewerPage 2 of 21 · 1,247 trading daysOlder →

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.