CSN Mineração S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6.040 | 6.200 | 6.030 | 6.180 | 6.006 | 8,392,500 |
| 2026-01-26 | 5.970 | 6.130 | 5.910 | 5.950 | 5.782 | 8,043,400 |
| 2026-01-23 | 5.870 | 6.070 | 5.780 | 5.970 | 5.801 | 8,392,100 |
| 2026-01-22 | 5.710 | 5.950 | 5.700 | 5.820 | 5.656 | 14,952,100 |
| 2026-01-21 | 5.490 | 5.750 | 5.490 | 5.740 | 5.578 | 6,825,200 |
| 2026-01-20 | 5.510 | 5.520 | 5.430 | 5.460 | 5.306 | 3,822,400 |
| 2026-01-19 | 5.520 | 5.550 | 5.470 | 5.540 | 5.384 | 3,504,200 |
| 2026-01-16 | 5.670 | 5.670 | 5.520 | 5.550 | 5.393 | 5,676,900 |
| 2026-01-15 | 5.850 | 5.880 | 5.660 | 5.690 | 5.529 | 5,972,000 |
| 2026-01-14 | 5.610 | 5.840 | 5.510 | 5.830 | 5.665 | 9,173,700 |
| 2026-01-13 | 5.530 | 5.620 | 5.470 | 5.590 | 5.432 | 6,631,500 |
| 2026-01-12 | 5.520 | 5.610 | 5.460 | 5.570 | 5.413 | 5,184,200 |
| 2026-01-09 | 5.480 | 5.590 | 5.470 | 5.500 | 5.345 | 3,951,300 |
| 2026-01-08 | 5.590 | 5.600 | 5.490 | 5.500 | 5.345 | 5,941,400 |
| 2026-01-07 | 5.560 | 5.620 | 5.480 | 5.580 | 5.422 | 7,946,900 |
| 2026-01-06 | 5.420 | 5.570 | 5.360 | 5.550 | 5.393 | 8,062,400 |
| 2026-01-05 | 5.260 | 5.410 | 5.210 | 5.400 | 5.248 | 6,678,300 |
| 2026-01-02 | 5.450 | 5.500 | 5.270 | 5.300 | 5.150 | 8,175,600 |
| 2025-12-30 | 5.440 | 5.520 | 5.410 | 5.450 | 5.220 | 5,084,700 |
| 2025-12-29 | 5.480 | 5.490 | 5.360 | 5.400 | 5.172 | 4,655,700 |
| 2025-12-26 | 5.410 | 5.450 | 5.360 | 5.450 | 5.220 | 3,032,500 |
| 2025-12-23 | 5.330 | 5.470 | 5.330 | 5.410 | 5.182 | 4,535,700 |
| 2025-12-22 | 5.280 | 5.380 | 5.230 | 5.310 | 5.086 | 5,954,100 |
| 2025-12-19 | 5.480 | 5.480 | 5.250 | 5.260 | 5.038 | 8,494,000 |
| 2025-12-18 | 5.520 | 5.550 | 5.460 | 5.480 | 5.249 | 6,215,800 |
| 2025-12-17 | 5.590 | 5.590 | 5.470 | 5.520 | 5.287 | 9,474,600 |
| 2025-12-16 | 5.620 | 5.680 | 5.540 | 5.610 | 5.374 | 6,508,800 |
| 2025-12-15 | 5.780 | 5.790 | 5.560 | 5.650 | 5.412 | 5,165,800 |
| 2025-12-12 | 5.630 | 5.770 | 5.530 | 5.740 | 5.498 | 5,073,900 |
| 2025-12-11 | 5.630 | 5.720 | 5.530 | 5.700 | 5.460 | 6,106,800 |
| 2025-12-10 | 5.570 | 5.700 | 5.510 | 5.650 | 5.412 | 8,270,600 |
| 2025-12-09 | 5.400 | 5.550 | 5.330 | 5.500 | 5.268 | 6,339,000 |
| 2025-12-08 | 5.490 | 5.520 | 5.410 | 5.450 | 5.220 | 16,682,500 |
| 2025-12-05 | 5.570 | 5.670 | 5.390 | 5.440 | 5.211 | 11,567,200 |
| 2025-12-04 | 5.570 | 5.640 | 5.510 | 5.610 | 5.374 | 11,543,300 |
| 2025-12-03 | 5.440 | 5.590 | 5.410 | 5.570 | 5.335 | 13,641,500 |
| 2025-12-02 | 5.370 | 5.430 | 5.320 | 5.430 | 5.201 | 11,257,500 |
| 2025-12-01 | 5.410 | 5.410 | 5.330 | 5.340 | 5.115 | 9,157,000 |
| 2025-11-28 | 5.400 | 5.450 | 5.370 | 5.400 | 5.172 | 6,758,400 |
| 2025-11-27 | 5.400 | 5.440 | 5.350 | 5.400 | 5.172 | 2,829,900 |
| 2025-11-26 | 5.370 | 5.530 | 5.330 | 5.420 | 5.192 | 7,104,100 |
| 2025-11-25 | 5.290 | 5.370 | 5.140 | 5.360 | 5.134 | 14,733,600 |
| 2025-11-24 | 5.560 | 5.580 | 5.240 | 5.240 | 5.019 | 12,360,200 |
| 2025-11-21 | 5.490 | 5.620 | 5.490 | 5.590 | 5.354 | 4,619,300 |
| 2025-11-19 | 5.630 | 5.640 | 5.470 | 5.560 | 5.326 | 6,440,900 |
| 2025-11-18 | 5.640 | 5.710 | 5.600 | 5.670 | 5.431 | 5,115,000 |
| 2025-11-17 | 5.840 | 5.880 | 5.660 | 5.690 | 5.450 | 8,216,200 |
| 2025-11-14 | 5.840 | 5.900 | 5.780 | 5.850 | 5.603 | 4,101,900 |
| 2025-11-13 | 5.920 | 5.920 | 5.810 | 5.880 | 5.632 | 5,705,100 |
| 2025-11-12 | 5.690 | 5.920 | 5.680 | 5.920 | 5.671 | 9,089,000 |
| 2025-11-11 | 5.600 | 5.730 | 5.580 | 5.680 | 5.441 | 7,009,200 |
| 2025-11-10 | 5.750 | 5.750 | 5.550 | 5.580 | 5.345 | 6,912,900 |
| 2025-11-07 | 5.800 | 5.880 | 5.740 | 5.800 | 5.556 | 8,628,900 |
| 2025-11-06 | 5.980 | 5.990 | 5.730 | 5.860 | 5.454 | 6,843,600 |
| 2025-11-05 | 5.970 | 6.130 | 5.670 | 5.960 | 5.547 | 15,417,500 |
| 2025-11-04 | 6.070 | 6.100 | 5.960 | 5.970 | 5.556 | 4,338,100 |
| 2025-11-03 | 6.070 | 6.150 | 6.030 | 6.100 | 5.677 | 4,619,700 |
| 2025-10-31 | 6.060 | 6.100 | 6.020 | 6.070 | 5.649 | 4,998,700 |
| 2025-10-30 | 5.980 | 6.050 | 5.940 | 6.030 | 5.612 | 4,157,700 |
| 2025-10-29 | 5.980 | 6.090 | 5.950 | 6.000 | 5.584 | 5,724,600 |
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.