Companhia Siderúrgica Nacional historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.090	5.430	5.090	5.380	5.380	13,106,000
2026-07-21	5.050	5.160	5.040	5.060	5.060	9,070,800
2026-07-20	5.070	5.120	5.030	5.070	5.070	6,909,900
2026-07-17	5.110	5.110	5.000	5.050	5.050	7,647,600
2026-07-16	5.190	5.200	5.100	5.100	5.100	8,780,300
2026-07-15	5.170	5.250	5.070	5.240	5.240	10,836,400
2026-07-14	5.330	5.360	5.100	5.200	5.200	12,410,700
2026-07-13	5.150	5.400	5.140	5.240	5.240	16,903,300
2026-07-10	4.950	5.200	4.950	5.180	5.180	14,770,400
2026-07-09	4.680	4.850	4.650	4.800	4.800	8,796,500
2026-07-08	4.740	4.740	4.570	4.670	4.670	11,110,800
2026-07-07	4.770	4.800	4.650	4.740	4.740	11,105,200
2026-07-06	4.780	4.900	4.750	4.760	4.760	8,350,300
2026-07-03	4.670	4.830	4.660	4.820	4.820	10,136,000
2026-07-02	4.640	4.850	4.600	4.620	4.620	14,941,400
2026-07-01	4.560	4.690	4.490	4.590	4.590	10,307,700
2026-06-30	4.630	4.660	4.500	4.620	4.620	12,366,600
2026-06-29	4.730	4.760	4.600	4.640	4.640	12,128,800
2026-06-26	4.830	4.870	4.730	4.730	4.730	13,198,500
2026-06-25	5.080	5.130	4.820	4.820	4.820	22,842,500
2026-06-24	5.240	5.260	5.010	5.060	5.060	22,735,800
2026-06-23	5.240	5.420	5.170	5.270	5.270	14,610,600
2026-06-22	5.270	5.430	5.190	5.340	5.340	13,340,200
2026-06-19	5.200	5.260	5.140	5.260	5.260	11,756,200
2026-06-18	5.660	5.660	5.180	5.180	5.180	30,296,000
2026-06-17	6.070	6.090	5.630	5.630	5.630	29,027,900
2026-06-16	6.060	6.290	6.020	6.020	6.020	15,586,500
2026-06-15	6.230	6.500	6.060	6.090	6.090	14,845,000
2026-06-12	5.990	6.160	5.940	6.050	6.050	11,031,700
2026-06-11	6.060	6.110	5.860	6.010	6.010	14,982,400
2026-06-10	6.030	6.270	5.970	6.040	6.040	14,973,700
2026-06-09	5.960	6.200	5.780	6.070	6.070	23,202,800
2026-06-08	6.010	6.060	5.880	5.900	5.900	15,866,000
2026-06-05	6.590	6.600	5.990	6.000	6.000	34,714,100
2026-06-03	6.980	6.980	6.530	6.680	6.680	25,347,200
2026-06-02	6.550	7.300	6.550	7.130	7.130	30,525,000
2026-06-01	6.660	6.700	6.180	6.550	6.550	28,197,100
2026-05-29	6.790	6.910	6.660	6.710	6.710	11,728,700
2026-05-28	6.580	6.880	6.400	6.800	6.800	15,221,500
2026-05-27	6.840	6.850	6.500	6.550	6.550	12,617,300
2026-05-26	6.640	6.820	6.610	6.690	6.690	9,424,400
2026-05-25	6.760	6.830	6.600	6.720	6.720	6,152,300
2026-05-22	6.310	6.740	6.260	6.730	6.730	13,506,800
2026-05-21	6.090	6.350	6.070	6.340	6.340	10,279,500
2026-05-20	5.970	6.170	5.950	6.130	6.130	12,356,300
2026-05-19	6.070	6.120	5.880	5.900	5.900	12,762,200
2026-05-18	6.360	6.440	6.070	6.150	6.150	15,875,200
2026-05-15	6.500	6.500	6.220	6.420	6.420	17,569,700
2026-05-14	6.480	6.730	6.260	6.670	6.670	13,518,600
2026-05-13	6.600	6.620	6.360	6.370	6.370	10,192,400
2026-05-12	6.640	6.650	6.460	6.550	6.550	7,013,700
2026-05-11	6.620	6.750	6.570	6.680	6.680	6,631,000
2026-05-08	6.650	6.880	6.650	6.680	6.680	6,923,000
2026-05-07	6.730	6.780	6.550	6.580	6.580	6,886,800
2026-05-06	6.430	6.780	6.400	6.700	6.700	14,649,900
2026-05-05	6.110	6.340	6.080	6.270	6.270	7,487,200
2026-05-04	6.250	6.260	6.080	6.080	6.080	6,692,800
2026-04-30	6.240	6.350	6.230	6.230	6.230	11,200,500
2026-04-29	6.370	6.410	6.160	6.160	6.160	9,126,900
2026-04-28	6.360	6.420	6.310	6.420	6.420	5,183,000

← NewerPage 2 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-21	0.5505 BRL
2024-05-14	0.7164 BRL
2023-11-20	0.7428 BRL
2023-04-28	1.2171 BRL
2022-12-28	0.5279 BRL
2022-11-25	1.1795 BRL
2022-04-29	0.3408 BRL
2022-01-04	0.1915 BRL
2021-07-30	1.2680 BRL
2021-04-30	0.6530 BRL
2020-05-06	0.0089 BRL
2019-09-23	0.2990 BRL
2019-05-02	0.6509 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.