CSN Mineração S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.050 | 6.070 | 5.840 | 5.850 | 5.182 | 13,064,900 |
| 2024-11-07 | 6.220 | 6.300 | 6.150 | 6.190 | 5.483 | 9,985,400 |
| 2024-11-06 | 6.070 | 6.220 | 5.960 | 6.170 | 5.465 | 11,368,600 |
| 2024-11-05 | 6.320 | 6.340 | 6.210 | 6.210 | 5.501 | 4,359,300 |
| 2024-11-04 | 6.280 | 6.360 | 6.140 | 6.300 | 5.581 | 9,173,800 |
| 2024-11-01 | 6.250 | 6.270 | 6.040 | 6.180 | 5.474 | 11,157,200 |
| 2024-10-31 | 6.050 | 6.220 | 6.030 | 6.210 | 5.501 | 7,697,400 |
| 2024-10-30 | 6.010 | 6.110 | 6.010 | 6.070 | 5.377 | 5,903,000 |
| 2024-10-29 | 6.050 | 6.100 | 5.970 | 6.010 | 5.324 | 7,276,400 |
| 2024-10-28 | 6.050 | 6.100 | 5.990 | 6.060 | 5.368 | 5,755,300 |
| 2024-10-25 | 5.860 | 5.980 | 5.860 | 5.950 | 5.271 | 6,927,000 |
| 2024-10-24 | 5.850 | 5.880 | 5.780 | 5.840 | 5.173 | 4,724,200 |
| 2024-10-23 | 5.880 | 5.920 | 5.850 | 5.850 | 5.182 | 4,519,500 |
| 2024-10-22 | 5.930 | 5.970 | 5.880 | 5.960 | 5.279 | 4,998,900 |
| 2024-10-21 | 5.960 | 6.040 | 5.930 | 6.000 | 5.315 | 6,040,800 |
| 2024-10-18 | 6.000 | 6.080 | 5.890 | 5.930 | 5.253 | 6,843,200 |
| 2024-10-17 | 5.850 | 5.970 | 5.780 | 5.940 | 5.262 | 8,813,700 |
| 2024-10-16 | 6.000 | 6.110 | 5.910 | 5.910 | 5.235 | 9,568,600 |
| 2024-10-15 | 5.970 | 5.990 | 5.900 | 5.950 | 5.271 | 4,341,000 |
| 2024-10-14 | 5.940 | 5.980 | 5.860 | 5.980 | 5.297 | 5,313,300 |
| 2024-10-11 | 5.860 | 5.940 | 5.810 | 5.940 | 5.262 | 5,598,700 |
| 2024-10-10 | 5.950 | 5.990 | 5.850 | 5.880 | 5.209 | 5,534,900 |
| 2024-10-09 | 6.000 | 6.010 | 5.890 | 5.900 | 5.226 | 9,106,300 |
| 2024-10-08 | 6.050 | 6.100 | 6.010 | 6.050 | 5.359 | 11,401,000 |
| 2024-10-07 | 6.370 | 6.400 | 6.240 | 6.280 | 5.563 | 8,774,900 |
| 2024-10-04 | 6.590 | 6.590 | 6.310 | 6.340 | 5.616 | 11,918,900 |
| 2024-10-03 | 7.330 | 7.390 | 7.140 | 7.200 | 6.378 | 13,497,500 |
| 2024-10-02 | 7.200 | 7.400 | 7.200 | 7.340 | 6.013 | 13,376,300 |
| 2024-10-01 | 7.030 | 7.230 | 6.950 | 7.120 | 5.832 | 14,758,600 |
| 2024-09-30 | 7.150 | 7.180 | 6.800 | 6.900 | 5.652 | 9,993,900 |
| 2024-09-27 | 7.250 | 7.290 | 6.910 | 6.910 | 5.660 | 11,620,700 |
| 2024-09-26 | 6.920 | 7.200 | 6.880 | 7.200 | 5.898 | 24,346,000 |
| 2024-09-25 | 6.640 | 6.850 | 6.640 | 6.750 | 5.529 | 14,421,700 |
| 2024-09-24 | 6.580 | 6.730 | 6.520 | 6.590 | 5.398 | 15,532,200 |
| 2024-09-23 | 6.250 | 6.500 | 6.010 | 6.330 | 5.185 | 11,193,600 |
| 2024-09-20 | 6.400 | 6.420 | 6.240 | 6.340 | 5.193 | 11,495,700 |
| 2024-09-19 | 6.420 | 6.620 | 6.390 | 6.410 | 5.251 | 17,124,300 |
| 2024-09-18 | 6.740 | 6.800 | 6.330 | 6.330 | 5.185 | 16,474,400 |
| 2024-09-17 | 7.000 | 7.270 | 6.820 | 6.900 | 5.652 | 20,723,000 |
| 2024-09-16 | 6.650 | 7.100 | 6.540 | 7.100 | 5.816 | 14,959,700 |
| 2024-09-13 | 6.320 | 6.640 | 6.300 | 6.640 | 5.439 | 20,756,300 |
| 2024-09-12 | 6.200 | 6.370 | 6.170 | 6.310 | 5.169 | 23,195,300 |
| 2024-09-11 | 5.960 | 6.160 | 5.960 | 6.110 | 5.005 | 17,737,400 |
| 2024-09-10 | 5.900 | 6.000 | 5.830 | 5.940 | 4.866 | 14,603,900 |
| 2024-09-09 | 6.140 | 6.160 | 5.870 | 5.910 | 4.841 | 20,393,200 |
| 2024-09-06 | 5.960 | 6.210 | 5.890 | 6.180 | 5.062 | 23,120,400 |
| 2024-09-05 | 5.680 | 5.960 | 5.620 | 5.930 | 4.858 | 16,172,600 |
| 2024-09-04 | 5.620 | 5.800 | 5.600 | 5.740 | 4.702 | 11,746,000 |
| 2024-09-03 | 5.670 | 5.680 | 5.570 | 5.590 | 4.579 | 10,663,800 |
| 2024-09-02 | 5.570 | 5.740 | 5.550 | 5.710 | 4.677 | 9,141,200 |
| 2024-08-30 | 5.600 | 5.830 | 5.600 | 5.680 | 4.653 | 16,393,500 |
| 2024-08-29 | 5.540 | 5.660 | 5.540 | 5.650 | 4.628 | 12,610,000 |
| 2024-08-28 | 5.670 | 5.680 | 5.470 | 5.560 | 4.554 | 16,083,900 |
| 2024-08-27 | 5.650 | 5.780 | 5.590 | 5.690 | 4.661 | 12,477,000 |
| 2024-08-26 | 5.630 | 5.740 | 5.560 | 5.570 | 4.563 | 16,861,900 |
| 2024-08-23 | 5.400 | 5.610 | 5.360 | 5.550 | 4.546 | 8,148,800 |
| 2024-08-22 | 5.500 | 5.510 | 5.380 | 5.400 | 4.423 | 8,680,500 |
| 2024-08-21 | 5.430 | 5.550 | 5.320 | 5.460 | 4.473 | 17,479,500 |
| 2024-08-20 | 5.270 | 5.340 | 5.190 | 5.260 | 4.309 | 10,225,800 |
| 2024-08-19 | 5.070 | 5.300 | 5.060 | 5.270 | 4.317 | 13,727,400 |
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.