CSN Mineração S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.880 | 4.900 | 4.820 | 4.850 | 4.850 | 6,275,900 |
| 2026-10-15 | 4.940 | 4.970 | 4.850 | 4.860 | 4.860 | 8,645,000 |
| 2026-10-14 | 4.960 | 5.030 | 4.900 | 5.020 | 5.020 | 6,610,600 |
| 2026-10-13 | 5.000 | 5.030 | 4.970 | 4.970 | 4.970 | 5,960,400 |
| 2026-10-09 | 5.100 | 5.160 | 4.970 | 5.010 | 5.010 | 10,098,600 |
| 2026-10-08 | 4.970 | 5.210 | 4.930 | 5.060 | 5.060 | 11,603,200 |
| 2026-10-07 | 4.950 | 5.010 | 4.880 | 4.970 | 4.970 | 6,825,600 |
| 2026-10-06 | 5.090 | 5.160 | 4.910 | 4.940 | 4.940 | 11,492,100 |
| 2026-10-05 | 5.300 | 5.300 | 4.960 | 5.040 | 5.040 | 16,028,100 |
| 2026-10-02 | 4.980 | 4.990 | 4.830 | 4.970 | 4.970 | 9,241,800 |
| 2026-10-01 | 5.010 | 5.020 | 4.870 | 4.930 | 4.930 | 6,132,300 |
| 2026-09-30 | 4.860 | 5.070 | 4.800 | 5.010 | 5.010 | 10,438,500 |
| 2026-09-29 | 4.920 | 4.920 | 4.700 | 4.760 | 4.760 | 15,298,400 |
| 2026-09-28 | 4.950 | 5.050 | 4.840 | 5.050 | 5.050 | 7,691,400 |
| 2026-09-25 | 4.990 | 5.030 | 4.930 | 4.950 | 4.950 | 5,418,100 |
| 2026-09-24 | 5.120 | 5.160 | 4.980 | 4.980 | 4.980 | 7,617,400 |
| 2026-09-23 | 5.230 | 5.250 | 5.100 | 5.100 | 5.100 | 6,600,300 |
| 2026-09-22 | 5.390 | 5.390 | 5.260 | 5.270 | 5.270 | 7,993,200 |
| 2026-09-21 | 5.460 | 5.600 | 5.380 | 5.380 | 5.380 | 7,260,500 |
| 2026-09-18 | 5.700 | 5.710 | 5.460 | 5.460 | 5.460 | 12,952,100 |
| 2026-09-17 | 6.110 | 6.130 | 5.630 | 5.740 | 5.740 | 13,757,800 |
| 2026-09-16 | 6.200 | 6.200 | 5.850 | 6.080 | 6.080 | 14,351,200 |
| 2026-09-15 | 6.280 | 6.410 | 6.180 | 6.200 | 6.200 | 7,878,500 |
| 2026-09-14 | 6.520 | 6.680 | 6.230 | 6.260 | 6.260 | 12,000,200 |
| 2026-09-11 | 6.920 | 7.070 | 6.590 | 6.720 | 6.720 | 8,930,100 |
| 2026-09-10 | 6.850 | 6.990 | 6.650 | 6.990 | 6.990 | 7,396,700 |
| 2026-09-09 | 6.640 | 7.030 | 6.640 | 6.960 | 6.960 | 9,244,700 |
| 2026-09-08 | 6.680 | 6.800 | 6.580 | 6.720 | 6.720 | 6,275,800 |
| 2026-09-04 | 6.580 | 6.860 | 6.550 | 6.590 | 6.590 | 9,952,900 |
| 2026-09-03 | 6.460 | 6.800 | 6.460 | 6.660 | 6.660 | 10,307,000 |
| 2026-09-02 | 6.110 | 6.430 | 6.060 | 6.400 | 6.400 | 10,598,000 |
| 2026-09-01 | 5.960 | 6.170 | 5.900 | 6.080 | 6.080 | 7,641,400 |
| 2026-08-31 | 6.010 | 6.100 | 5.920 | 5.920 | 5.920 | 5,543,900 |
| 2026-08-28 | 6.010 | 6.020 | 5.870 | 6.000 | 6.000 | 2,662,900 |
| 2026-08-27 | 5.930 | 6.080 | 5.870 | 6.010 | 6.010 | 5,357,700 |
| 2026-08-26 | 5.890 | 6.010 | 5.890 | 5.990 | 5.990 | 5,069,000 |
| 2026-08-25 | 5.960 | 6.020 | 5.810 | 5.880 | 5.880 | 5,010,700 |
| 2026-08-24 | 5.830 | 6.120 | 5.790 | 5.970 | 5.970 | 7,316,100 |
| 2026-08-21 | 5.650 | 5.980 | 5.580 | 5.900 | 5.900 | 8,746,100 |
| 2026-08-20 | 5.820 | 5.930 | 5.580 | 5.630 | 5.630 | 5,160,200 |
| 2026-08-19 | 5.870 | 6.060 | 5.830 | 5.910 | 5.910 | 7,587,900 |
| 2026-08-18 | 5.740 | 5.870 | 5.720 | 5.780 | 5.780 | 6,246,400 |
| 2026-08-17 | 5.560 | 5.870 | 5.290 | 5.780 | 5.780 | 11,116,400 |
| 2026-08-14 | 5.230 | 5.620 | 5.200 | 5.540 | 5.540 | 10,641,800 |
| 2026-08-13 | 5.810 | 5.880 | 5.430 | 5.490 | 5.490 | 10,466,600 |
| 2026-08-12 | 5.560 | 5.790 | 5.500 | 5.790 | 5.790 | 9,236,400 |
| 2026-08-11 | 5.420 | 5.570 | 5.360 | 5.570 | 5.570 | 3,810,700 |
| 2026-08-10 | 5.430 | 5.500 | 5.310 | 5.460 | 5.460 | 4,174,100 |
| 2026-08-07 | 5.740 | 5.760 | 5.430 | 5.450 | 5.450 | 7,088,100 |
| 2026-08-06 | 5.860 | 5.940 | 5.750 | 5.750 | 5.750 | 3,475,500 |
| 2026-08-05 | 5.900 | 5.980 | 5.750 | 5.900 | 5.900 | 3,674,100 |
| 2026-08-04 | 5.800 | 5.930 | 5.670 | 5.910 | 5.910 | 6,977,600 |
| 2026-08-03 | 5.710 | 5.770 | 5.600 | 5.730 | 5.730 | 5,102,800 |
| 2026-07-31 | 5.640 | 5.810 | 5.620 | 5.710 | 5.710 | 4,371,600 |
| 2026-07-30 | 5.990 | 6.170 | 5.720 | 5.720 | 5.720 | 11,271,100 |
| 2026-07-29 | 5.900 | 5.990 | 5.740 | 5.980 | 5.980 | 7,806,100 |
| 2026-07-28 | 5.930 | 5.980 | 5.840 | 5.960 | 5.960 | 7,894,600 |
| 2026-07-27 | 5.670 | 5.810 | 5.660 | 5.800 | 5.800 | 5,635,100 |
| 2026-07-24 | 5.740 | 5.870 | 5.680 | 5.690 | 5.690 | 9,831,800 |
| 2026-07-23 | 5.800 | 5.930 | 5.630 | 5.830 | 5.830 | 13,430,900 |
Page 1 of 3 · 125 trading daysOlder →
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.