CSN Mineração S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.050 | 6.110 | 5.800 | 5.900 | 5.268 | 11,113,500 |
| 2025-05-09 | 6.150 | 6.170 | 5.680 | 5.850 | 5.224 | 15,413,000 |
| 2025-05-08 | 6.210 | 6.250 | 6.070 | 6.140 | 5.483 | 6,112,500 |
| 2025-05-07 | 6.230 | 6.240 | 6.120 | 6.140 | 5.483 | 6,263,100 |
| 2025-05-06 | 6.070 | 6.270 | 6.050 | 6.150 | 5.492 | 5,166,100 |
| 2025-05-05 | 6.080 | 6.200 | 5.970 | 6.070 | 5.420 | 4,659,800 |
| 2025-05-02 | 6.150 | 6.170 | 6.020 | 6.080 | 5.429 | 6,526,400 |
| 2025-04-30 | 6.100 | 6.190 | 6.060 | 6.140 | 5.483 | 6,583,600 |
| 2025-04-29 | 6.170 | 6.200 | 6.100 | 6.170 | 5.509 | 5,591,100 |
| 2025-04-28 | 6.200 | 6.200 | 6.040 | 6.160 | 5.500 | 4,680,200 |
| 2025-04-25 | 6.280 | 6.330 | 6.130 | 6.180 | 5.518 | 5,928,000 |
| 2025-04-24 | 6.120 | 6.390 | 6.110 | 6.340 | 5.661 | 8,072,400 |
| 2025-04-23 | 5.900 | 6.150 | 5.870 | 6.070 | 5.420 | 10,333,500 |
| 2025-04-22 | 5.650 | 5.750 | 5.470 | 5.740 | 5.125 | 11,443,500 |
| 2025-04-17 | 5.700 | 5.730 | 5.620 | 5.650 | 5.045 | 6,838,700 |
| 2025-04-16 | 5.910 | 5.920 | 5.680 | 5.720 | 5.108 | 9,797,300 |
| 2025-04-15 | 6.050 | 6.120 | 5.850 | 5.950 | 5.313 | 5,347,000 |
| 2025-04-14 | 5.870 | 6.120 | 5.870 | 6.080 | 5.429 | 6,847,500 |
| 2025-04-11 | 5.710 | 5.890 | 5.690 | 5.810 | 5.188 | 5,390,700 |
| 2025-04-10 | 5.760 | 5.760 | 5.570 | 5.700 | 5.090 | 7,746,900 |
| 2025-04-09 | 5.380 | 5.840 | 5.380 | 5.740 | 5.125 | 13,203,000 |
| 2025-04-08 | 5.730 | 5.780 | 5.380 | 5.430 | 4.849 | 8,753,700 |
| 2025-04-07 | 5.500 | 5.790 | 5.440 | 5.670 | 5.063 | 8,738,400 |
| 2025-04-04 | 5.650 | 5.670 | 5.520 | 5.650 | 5.045 | 8,461,500 |
| 2025-04-03 | 5.870 | 5.940 | 5.810 | 5.840 | 5.215 | 6,898,500 |
| 2025-04-02 | 6.110 | 6.120 | 5.880 | 5.960 | 5.322 | 8,452,400 |
| 2025-04-01 | 6.200 | 6.260 | 6.030 | 6.110 | 5.456 | 7,064,700 |
| 2025-03-31 | 6.200 | 6.260 | 6.150 | 6.190 | 5.527 | 7,334,900 |
| 2025-03-28 | 6.250 | 6.300 | 6.150 | 6.300 | 5.625 | 5,193,300 |
| 2025-03-27 | 6.390 | 6.400 | 6.260 | 6.310 | 5.634 | 5,375,000 |
| 2025-03-26 | 6.350 | 6.400 | 6.280 | 6.400 | 5.715 | 5,131,300 |
| 2025-03-25 | 6.400 | 6.400 | 6.300 | 6.330 | 5.652 | 5,096,000 |
| 2025-03-24 | 6.370 | 6.430 | 6.340 | 6.380 | 5.697 | 6,533,700 |
| 2025-03-21 | 6.470 | 6.510 | 6.240 | 6.380 | 5.697 | 14,511,100 |
| 2025-03-20 | 6.340 | 6.470 | 6.300 | 6.410 | 5.724 | 6,560,300 |
| 2025-03-19 | 6.170 | 6.440 | 6.170 | 6.400 | 5.715 | 8,192,500 |
| 2025-03-18 | 6.270 | 6.290 | 6.100 | 6.250 | 5.581 | 6,469,400 |
| 2025-03-17 | 6.150 | 6.290 | 6.110 | 6.290 | 5.617 | 7,366,300 |
| 2025-03-14 | 5.810 | 6.190 | 5.780 | 6.150 | 5.492 | 11,473,800 |
| 2025-03-13 | 5.610 | 5.930 | 5.580 | 5.760 | 5.143 | 24,666,300 |
| 2025-03-12 | 5.230 | 5.280 | 5.160 | 5.280 | 4.715 | 6,439,800 |
| 2025-03-11 | 5.460 | 5.470 | 5.180 | 5.270 | 4.706 | 7,329,800 |
| 2025-03-10 | 5.450 | 5.530 | 5.330 | 5.440 | 4.858 | 7,884,800 |
| 2025-03-07 | 5.390 | 5.550 | 5.270 | 5.490 | 4.902 | 6,848,200 |
| 2025-03-06 | 5.300 | 5.560 | 5.300 | 5.480 | 4.893 | 10,224,100 |
| 2025-03-05 | 5.160 | 5.320 | 5.100 | 5.290 | 4.724 | 6,698,300 |
| 2025-02-28 | 5.300 | 5.300 | 5.090 | 5.100 | 4.554 | 6,362,200 |
| 2025-02-27 | 5.330 | 5.400 | 5.290 | 5.320 | 4.750 | 4,764,400 |
| 2025-02-26 | 5.360 | 5.430 | 5.320 | 5.360 | 4.786 | 4,626,500 |
| 2025-02-25 | 5.280 | 5.380 | 5.250 | 5.350 | 4.777 | 5,162,300 |
| 2025-02-24 | 5.380 | 5.430 | 5.260 | 5.280 | 4.715 | 3,163,000 |
| 2025-02-21 | 5.390 | 5.420 | 5.290 | 5.380 | 4.804 | 4,542,700 |
| 2025-02-20 | 5.440 | 5.520 | 5.350 | 5.360 | 4.786 | 5,857,400 |
| 2025-02-19 | 5.330 | 5.460 | 5.310 | 5.370 | 4.795 | 3,269,800 |
| 2025-02-18 | 5.550 | 5.580 | 5.390 | 5.400 | 4.822 | 4,601,100 |
| 2025-02-17 | 5.470 | 5.630 | 5.470 | 5.520 | 4.929 | 6,400,900 |
| 2025-02-14 | 5.240 | 5.500 | 5.210 | 5.480 | 4.893 | 10,630,100 |
| 2025-02-13 | 5.000 | 5.170 | 4.970 | 5.170 | 4.616 | 6,079,500 |
| 2025-02-12 | 5.280 | 5.290 | 5.000 | 5.010 | 4.474 | 13,149,000 |
| 2025-02-11 | 5.310 | 5.370 | 5.240 | 5.320 | 4.750 | 6,695,600 |
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.