CSN Mineração S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.960 | 5.010 | 4.910 | 4.910 | 4.570 | 4,059,500 |
| 2025-08-04 | 5.090 | 5.130 | 4.940 | 4.940 | 4.598 | 4,743,200 |
| 2025-08-01 | 4.980 | 5.190 | 4.970 | 5.020 | 4.672 | 5,350,000 |
| 2025-07-31 | 5.070 | 5.130 | 4.950 | 5.040 | 4.691 | 6,746,400 |
| 2025-07-30 | 5.100 | 5.130 | 5.050 | 5.100 | 4.746 | 5,715,900 |
| 2025-07-29 | 5.100 | 5.170 | 5.090 | 5.100 | 4.746 | 3,358,400 |
| 2025-07-28 | 5.150 | 5.190 | 5.050 | 5.090 | 4.737 | 3,427,700 |
| 2025-07-25 | 5.250 | 5.290 | 5.160 | 5.170 | 4.812 | 3,144,000 |
| 2025-07-24 | 5.340 | 5.370 | 5.280 | 5.290 | 4.923 | 3,278,400 |
| 2025-07-23 | 5.260 | 5.410 | 5.230 | 5.370 | 4.998 | 4,479,400 |
| 2025-07-22 | 5.350 | 5.410 | 5.320 | 5.330 | 4.961 | 6,694,500 |
| 2025-07-21 | 5.110 | 5.320 | 5.110 | 5.280 | 4.914 | 7,705,500 |
| 2025-07-18 | 5.080 | 5.090 | 4.980 | 5.040 | 4.691 | 4,828,700 |
| 2025-07-17 | 5.160 | 5.190 | 5.090 | 5.110 | 4.756 | 4,086,800 |
| 2025-07-16 | 5.120 | 5.150 | 5.060 | 5.150 | 4.793 | 4,031,900 |
| 2025-07-15 | 5.100 | 5.120 | 5.020 | 5.080 | 4.728 | 4,921,300 |
| 2025-07-14 | 5.160 | 5.180 | 5.050 | 5.110 | 4.756 | 2,829,000 |
| 2025-07-11 | 5.140 | 5.180 | 5.080 | 5.150 | 4.793 | 4,411,500 |
| 2025-07-10 | 4.990 | 5.220 | 4.950 | 5.160 | 4.802 | 6,993,000 |
| 2025-07-09 | 5.130 | 5.180 | 5.000 | 5.010 | 4.663 | 4,364,200 |
| 2025-07-08 | 5.160 | 5.210 | 5.090 | 5.120 | 4.765 | 4,171,800 |
| 2025-07-07 | 5.240 | 5.280 | 5.150 | 5.150 | 4.793 | 4,500,800 |
| 2025-07-04 | 5.200 | 5.310 | 5.160 | 5.240 | 4.877 | 4,247,900 |
| 2025-07-03 | 5.100 | 5.190 | 5.030 | 5.190 | 4.830 | 4,694,500 |
| 2025-07-02 | 4.990 | 5.190 | 4.980 | 5.040 | 4.691 | 9,180,500 |
| 2025-07-01 | 4.960 | 4.990 | 4.900 | 4.950 | 4.607 | 4,449,900 |
| 2025-06-30 | 4.870 | 4.960 | 4.850 | 4.960 | 4.616 | 3,357,900 |
| 2025-06-27 | 4.900 | 4.940 | 4.880 | 4.880 | 4.542 | 3,438,500 |
| 2025-06-26 | 4.850 | 4.940 | 4.840 | 4.890 | 4.551 | 5,101,200 |
| 2025-06-25 | 4.900 | 4.920 | 4.800 | 4.800 | 4.467 | 6,405,300 |
| 2025-06-24 | 4.930 | 4.970 | 4.900 | 4.900 | 4.560 | 2,325,700 |
| 2025-06-23 | 4.960 | 4.990 | 4.900 | 4.920 | 4.579 | 5,567,200 |
| 2025-06-20 | 4.970 | 5.000 | 4.930 | 4.970 | 4.625 | 9,457,500 |
| 2025-06-18 | 5.030 | 5.090 | 4.960 | 4.980 | 4.635 | 5,548,900 |
| 2025-06-17 | 5.030 | 5.070 | 4.980 | 4.980 | 4.635 | 12,356,100 |
| 2025-06-16 | 4.920 | 5.030 | 4.890 | 5.030 | 4.681 | 5,833,800 |
| 2025-06-13 | 4.970 | 5.010 | 4.870 | 4.870 | 4.532 | 8,238,600 |
| 2025-06-12 | 4.960 | 5.060 | 4.960 | 5.030 | 4.681 | 5,675,400 |
| 2025-06-11 | 5.060 | 5.060 | 4.970 | 4.980 | 4.635 | 7,901,300 |
| 2025-06-10 | 4.940 | 5.040 | 4.940 | 5.020 | 4.672 | 6,706,400 |
| 2025-06-09 | 4.920 | 4.950 | 4.860 | 4.920 | 4.579 | 4,506,700 |
| 2025-06-06 | 4.960 | 4.990 | 4.890 | 4.920 | 4.579 | 5,690,900 |
| 2025-06-05 | 4.890 | 4.960 | 4.890 | 4.940 | 4.598 | 4,118,700 |
| 2025-06-04 | 4.970 | 5.020 | 4.880 | 4.930 | 4.588 | 6,636,100 |
| 2025-06-03 | 4.890 | 4.990 | 4.850 | 4.950 | 4.607 | 8,478,600 |
| 2025-06-02 | 5.060 | 5.060 | 4.890 | 4.910 | 4.570 | 11,650,600 |
| 2025-05-30 | 5.130 | 5.130 | 4.990 | 5.050 | 4.700 | 9,314,800 |
| 2025-05-29 | 5.150 | 5.210 | 5.120 | 5.130 | 4.774 | 5,700,200 |
| 2025-05-28 | 5.180 | 5.180 | 5.070 | 5.120 | 4.765 | 8,304,900 |
| 2025-05-27 | 5.380 | 5.430 | 5.200 | 5.200 | 4.840 | 19,783,700 |
| 2025-05-26 | 5.430 | 5.520 | 5.410 | 5.520 | 5.137 | 2,452,300 |
| 2025-05-23 | 5.460 | 5.480 | 5.400 | 5.480 | 5.100 | 5,966,200 |
| 2025-05-22 | 5.460 | 5.580 | 5.450 | 5.490 | 5.109 | 8,752,900 |
| 2025-05-21 | 5.600 | 5.600 | 5.460 | 5.490 | 5.109 | 5,577,500 |
| 2025-05-20 | 5.590 | 5.670 | 5.540 | 5.620 | 5.230 | 6,801,900 |
| 2025-05-19 | 5.680 | 5.710 | 5.590 | 5.620 | 5.230 | 5,435,600 |
| 2025-05-16 | 5.600 | 5.730 | 5.540 | 5.680 | 5.286 | 6,129,700 |
| 2025-05-15 | 5.650 | 5.730 | 5.600 | 5.660 | 5.268 | 5,983,700 |
| 2025-05-14 | 5.800 | 5.830 | 5.620 | 5.630 | 5.240 | 8,174,400 |
| 2025-05-13 | 5.900 | 5.970 | 5.770 | 5.940 | 5.528 | 10,758,500 |
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.