CSN Mineração S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.750	4.830	4.730	4.760	4.760	5,125,500
2026-04-24	4.800	4.810	4.710	4.740	4.740	7,033,300
2026-04-23	4.950	4.960	4.800	4.800	4.800	7,513,300
2026-04-22	5.010	5.050	4.940	4.940	4.940	5,060,800
2026-04-20	4.970	5.040	4.970	5.040	5.040	5,805,600
2026-04-17	4.930	5.030	4.930	4.980	4.980	7,435,900
2026-04-16	5.050	5.110	4.950	4.960	4.960	8,389,100
2026-04-15	5.040	5.080	5.010	5.010	4.869	6,683,800
2026-04-14	5.020	5.080	5.000	5.070	4.927	6,225,800
2026-04-13	5.020	5.040	4.960	5.000	4.859	5,801,200
2026-04-10	5.120	5.130	5.020	5.020	4.878	6,437,600
2026-04-09	5.080	5.140	5.010	5.080	4.937	6,994,900
2026-04-08	5.070	5.120	5.020	5.090	4.946	11,532,100
2026-04-07	4.880	4.900	4.830	4.890	4.752	7,672,700
2026-04-06	4.920	4.950	4.880	4.880	4.742	5,237,900
2026-04-02	4.850	4.960	4.820	4.920	4.781	5,689,900
2026-04-01	4.950	5.040	4.910	4.950	4.810	9,433,000
2026-03-31	4.930	4.970	4.850	4.950	4.810	9,209,100
2026-03-30	4.910	4.970	4.850	4.860	4.723	9,597,400
2026-03-27	4.880	4.950	4.820	4.850	4.713	6,622,000
2026-03-26	4.950	4.970	4.880	4.910	4.771	6,395,300
2026-03-25	5.060	5.080	4.960	4.990	4.849	13,350,800
2026-03-24	4.890	5.050	4.850	5.030	4.888	12,565,500
2026-03-23	4.850	4.980	4.840	4.890	4.752	11,095,700
2026-03-20	4.820	4.870	4.740	4.750	4.616	19,700,700
2026-03-19	4.770	4.940	4.650	4.840	4.703	12,552,800
2026-03-18	4.900	4.950	4.810	4.810	4.674	11,551,600
2026-03-17	4.900	4.980	4.900	4.920	4.781	7,599,900
2026-03-16	4.880	4.960	4.820	4.900	4.762	10,434,700
2026-03-13	5.000	5.030	4.830	4.840	4.703	13,391,000
2026-03-12	5.140	5.260	4.990	4.990	4.849	19,174,300
2026-03-11	5.150	5.280	5.100	5.190	5.043	8,707,900
2026-03-10	5.270	5.270	5.130	5.210	5.063	9,462,800
2026-03-09	5.120	5.230	5.020	5.200	5.053	12,030,800
2026-03-06	5.140	5.190	5.000	5.140	4.995	14,384,500
2026-03-05	5.370	5.370	5.150	5.160	5.014	13,585,700
2026-03-04	5.360	5.400	5.300	5.350	5.199	5,776,100
2026-03-03	5.300	5.330	5.190	5.260	5.111	12,377,300
2026-03-02	5.380	5.510	5.350	5.460	5.306	7,126,700
2026-02-27	5.460	5.520	5.440	5.440	5.286	6,731,300
2026-02-26	5.490	5.560	5.420	5.510	5.354	10,183,300
2026-02-25	5.450	5.550	5.440	5.480	5.325	9,376,400
2026-02-24	5.330	5.500	5.310	5.410	5.257	11,895,500
2026-02-23	5.270	5.400	5.210	5.330	5.180	14,775,000
2026-02-20	5.290	5.350	5.230	5.330	5.180	8,871,600
2026-02-19	5.330	5.370	5.240	5.330	5.180	7,097,400
2026-02-18	5.580	5.600	5.320	5.330	5.180	8,951,400
2026-02-13	5.450	5.510	5.400	5.460	5.306	10,188,400
2026-02-12	5.850	5.850	5.550	5.560	5.403	9,763,800
2026-02-11	5.810	5.940	5.750	5.880	5.714	9,965,200
2026-02-10	6.000	6.020	5.750	5.750	5.588	6,729,400
2026-02-09	5.920	6.010	5.870	5.990	5.821	5,897,000
2026-02-06	5.950	6.040	5.830	5.890	5.724	6,813,200
2026-02-05	6.050	6.130	5.930	5.950	5.782	6,173,500
2026-02-04	6.110	6.230	5.990	6.070	5.899	5,448,200
2026-02-03	6.040	6.180	6.030	6.170	5.996	6,396,200
2026-02-02	5.910	6.000	5.880	5.990	5.821	7,267,600
2026-01-30	6.120	6.120	5.860	5.890	5.724	10,419,700
2026-01-29	6.480	6.560	6.130	6.130	5.957	8,710,100
2026-01-28	6.200	6.420	6.200	6.420	6.239	10,333,400

← NewerPage 3 of 21 · 1,246 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.