CSN Mineração S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.340 | 5.410 | 5.330 | 5.400 | 4.822 | 4,290,900 |
| 2025-02-07 | 5.460 | 5.580 | 5.310 | 5.340 | 4.768 | 6,371,000 |
| 2025-02-06 | 5.290 | 5.490 | 5.290 | 5.460 | 4.875 | 5,961,500 |
| 2025-02-05 | 5.250 | 5.300 | 5.210 | 5.250 | 4.688 | 3,917,900 |
| 2025-02-04 | 5.340 | 5.360 | 5.230 | 5.270 | 4.706 | 4,263,300 |
| 2025-02-03 | 5.400 | 5.510 | 5.320 | 5.340 | 4.768 | 4,976,300 |
| 2025-01-31 | 5.550 | 5.620 | 5.400 | 5.460 | 4.875 | 6,693,100 |
| 2025-01-30 | 5.240 | 5.650 | 5.240 | 5.560 | 4.965 | 9,407,800 |
| 2025-01-29 | 5.280 | 5.310 | 5.220 | 5.220 | 4.661 | 4,673,300 |
| 2025-01-28 | 5.310 | 5.330 | 5.250 | 5.260 | 4.697 | 3,537,900 |
| 2025-01-27 | 5.140 | 5.360 | 5.120 | 5.360 | 4.786 | 5,639,200 |
| 2025-01-24 | 5.250 | 5.290 | 5.140 | 5.150 | 4.599 | 4,373,700 |
| 2025-01-23 | 5.190 | 5.230 | 5.160 | 5.220 | 4.661 | 4,768,400 |
| 2025-01-22 | 5.250 | 5.320 | 5.130 | 5.190 | 4.634 | 7,979,900 |
| 2025-01-21 | 5.130 | 5.260 | 5.090 | 5.260 | 4.697 | 6,174,900 |
| 2025-01-20 | 5.100 | 5.170 | 5.020 | 5.170 | 4.616 | 6,989,700 |
| 2025-01-17 | 4.920 | 5.150 | 4.920 | 5.120 | 4.572 | 11,027,000 |
| 2025-01-16 | 5.050 | 5.100 | 4.830 | 4.870 | 4.349 | 6,754,400 |
| 2025-01-15 | 4.850 | 5.080 | 4.850 | 5.070 | 4.527 | 7,511,700 |
| 2025-01-14 | 4.980 | 5.020 | 4.840 | 4.840 | 4.322 | 7,544,700 |
| 2025-01-13 | 4.930 | 5.050 | 4.870 | 4.950 | 4.420 | 10,042,100 |
| 2025-01-10 | 4.740 | 4.880 | 4.660 | 4.850 | 4.331 | 9,590,100 |
| 2025-01-09 | 4.650 | 4.720 | 4.630 | 4.710 | 4.206 | 5,593,200 |
| 2025-01-08 | 4.790 | 4.820 | 4.600 | 4.640 | 4.143 | 8,859,400 |
| 2025-01-07 | 5.050 | 5.090 | 4.740 | 4.780 | 4.268 | 12,436,900 |
| 2025-01-06 | 4.950 | 5.020 | 4.900 | 5.010 | 4.474 | 10,352,600 |
| 2025-01-03 | 5.030 | 5.060 | 4.880 | 4.880 | 4.323 | 25,308,500 |
| 2025-01-02 | 5.200 | 5.200 | 5.000 | 5.040 | 4.464 | 10,663,200 |
| 2024-12-30 | 5.030 | 5.230 | 5.030 | 5.150 | 4.562 | 6,741,600 |
| 2024-12-27 | 5.150 | 5.220 | 5.010 | 5.010 | 4.438 | 8,599,400 |
| 2024-12-26 | 5.200 | 5.270 | 5.120 | 5.180 | 4.588 | 5,839,100 |
| 2024-12-23 | 5.170 | 5.230 | 5.100 | 5.170 | 4.580 | 5,892,100 |
| 2024-12-20 | 5.230 | 5.280 | 5.150 | 5.170 | 4.580 | 8,276,000 |
| 2024-12-19 | 5.360 | 5.460 | 5.170 | 5.250 | 4.650 | 9,465,800 |
| 2024-12-18 | 5.660 | 5.730 | 5.280 | 5.350 | 4.739 | 12,373,400 |
| 2024-12-17 | 5.630 | 5.810 | 5.600 | 5.760 | 5.102 | 9,613,800 |
| 2024-12-16 | 5.550 | 5.730 | 5.500 | 5.610 | 4.969 | 6,998,300 |
| 2024-12-13 | 5.570 | 5.610 | 5.500 | 5.510 | 4.881 | 5,580,700 |
| 2024-12-12 | 5.690 | 5.760 | 5.550 | 5.600 | 4.960 | 8,300,000 |
| 2024-12-11 | 5.690 | 5.830 | 5.620 | 5.720 | 5.067 | 9,535,100 |
| 2024-12-10 | 5.610 | 5.750 | 5.580 | 5.720 | 5.067 | 8,194,700 |
| 2024-12-09 | 5.410 | 5.610 | 5.370 | 5.590 | 4.952 | 12,261,800 |
| 2024-12-06 | 5.280 | 5.290 | 5.210 | 5.240 | 4.642 | 4,830,900 |
| 2024-12-05 | 5.210 | 5.340 | 5.190 | 5.300 | 4.695 | 5,532,100 |
| 2024-12-04 | 5.180 | 5.260 | 5.180 | 5.210 | 4.615 | 6,530,000 |
| 2024-12-03 | 5.280 | 5.290 | 5.170 | 5.180 | 4.588 | 7,157,900 |
| 2024-12-02 | 5.250 | 5.270 | 5.160 | 5.250 | 4.650 | 7,269,000 |
| 2024-11-29 | 5.100 | 5.300 | 5.100 | 5.280 | 4.677 | 8,429,800 |
| 2024-11-28 | 5.200 | 5.310 | 5.100 | 5.130 | 4.544 | 8,341,500 |
| 2024-11-27 | 5.210 | 5.250 | 5.140 | 5.200 | 4.606 | 14,436,600 |
| 2024-11-26 | 5.230 | 5.260 | 5.110 | 5.170 | 4.580 | 6,705,300 |
| 2024-11-25 | 5.190 | 5.240 | 5.170 | 5.220 | 4.624 | 5,009,600 |
| 2024-11-22 | 5.130 | 5.190 | 5.100 | 5.190 | 4.597 | 5,502,300 |
| 2024-11-21 | 5.210 | 5.220 | 5.100 | 5.110 | 4.526 | 6,186,800 |
| 2024-11-19 | 5.310 | 5.320 | 5.220 | 5.230 | 4.633 | 6,860,400 |
| 2024-11-18 | 5.350 | 5.370 | 5.230 | 5.280 | 4.677 | 8,254,600 |
| 2024-11-14 | 5.200 | 5.420 | 5.200 | 5.280 | 4.677 | 9,467,200 |
| 2024-11-13 | 5.450 | 5.590 | 5.210 | 5.230 | 4.633 | 15,301,900 |
| 2024-11-12 | 5.780 | 5.790 | 5.540 | 5.550 | 4.916 | 10,128,300 |
| 2024-11-11 | 5.810 | 5.810 | 5.700 | 5.770 | 5.111 | 9,266,100 |
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.