Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.430	6.580	6.390	6.400	6.400	6,646,500
2026-04-24	6.380	6.620	6.330	6.430	6.430	7,715,100
2026-04-23	6.650	6.680	6.390	6.390	6.390	10,110,900
2026-04-22	6.750	6.790	6.640	6.640	6.640	11,049,800
2026-04-20	6.730	6.860	6.680	6.820	6.820	8,061,000
2026-04-17	6.800	6.930	6.750	6.790	6.790	13,922,600
2026-04-16	6.720	6.920	6.610	6.620	6.620	20,928,300
2026-04-15	6.630	6.740	6.510	6.640	6.640	8,756,700
2026-04-14	6.590	6.820	6.560	6.640	6.640	12,944,700
2026-04-13	6.380	6.530	6.310	6.520	6.520	9,895,200
2026-04-10	6.850	6.910	6.420	6.420	6.420	17,337,000
2026-04-09	6.680	6.860	6.600	6.790	6.790	11,007,700
2026-04-08	6.640	6.810	6.640	6.720	6.720	15,227,400
2026-04-07	6.400	6.420	6.270	6.360	6.360	8,722,900
2026-04-06	6.520	6.540	6.390	6.410	6.410	5,826,700
2026-04-02	6.340	6.510	6.290	6.470	6.470	6,972,300
2026-04-01	6.450	6.580	6.390	6.520	6.520	8,816,600
2026-03-31	6.270	6.380	6.210	6.330	6.330	12,148,400
2026-03-30	6.270	6.390	6.100	6.140	6.140	10,759,800
2026-03-27	6.440	6.470	6.170	6.180	6.180	10,938,800
2026-03-26	6.480	6.660	6.430	6.440	6.440	8,907,000
2026-03-25	6.680	6.690	6.510	6.600	6.600	12,946,400
2026-03-24	6.500	6.580	6.340	6.570	6.570	13,347,500
2026-03-23	6.140	6.620	6.100	6.540	6.540	20,968,700
2026-03-20	6.100	6.100	5.840	5.990	5.990	37,070,700
2026-03-19	5.830	6.280	5.750	6.090	6.090	27,897,500
2026-03-18	6.220	6.270	6.060	6.060	6.060	25,082,400
2026-03-17	6.040	6.510	6.040	6.340	6.340	24,449,900
2026-03-16	5.870	6.140	5.850	6.030	6.030	22,389,100
2026-03-13	6.160	6.180	5.670	5.720	5.720	36,465,200
2026-03-12	7.000	7.010	6.040	6.100	6.100	47,734,400
2026-03-11	7.220	7.330	7.080	7.130	7.130	12,147,100
2026-03-10	7.350	7.380	7.090	7.270	7.270	12,211,700
2026-03-09	7.140	7.300	6.960	7.190	7.190	14,806,000
2026-03-06	7.470	7.550	7.180	7.190	7.190	14,698,000
2026-03-05	7.970	8.000	7.510	7.510	7.510	16,286,500
2026-03-04	8.010	8.090	7.900	8.000	8.000	9,134,600
2026-03-03	8.180	8.180	7.800	7.910	7.910	15,801,000
2026-03-02	8.370	8.510	8.300	8.420	8.420	11,092,600
2026-02-27	8.570	8.620	8.490	8.620	8.620	10,525,600
2026-02-26	8.580	8.730	8.420	8.630	8.630	12,533,800
2026-02-25	8.610	8.700	8.530	8.620	8.620	8,774,800
2026-02-24	8.530	8.710	8.500	8.530	8.530	11,964,200
2026-02-23	8.530	8.560	8.290	8.530	8.530	17,903,700
2026-02-20	8.500	8.750	8.410	8.580	8.580	17,145,000
2026-02-19	8.610	8.640	8.390	8.530	8.530	13,833,600
2026-02-18	8.830	8.830	8.490	8.590	8.590	10,116,000
2026-02-13	8.540	8.800	8.400	8.730	8.730	22,917,800
2026-02-12	9.550	9.740	8.700	8.700	8.700	20,952,500
2026-02-11	9.510	9.680	9.280	9.620	9.620	16,317,200
2026-02-10	9.830	9.870	9.360	9.390	9.390	15,926,400
2026-02-09	9.500	9.920	9.490	9.850	9.850	16,122,100
2026-02-06	9.900	9.960	9.460	9.510	9.510	13,482,600
2026-02-05	10.210	10.270	9.900	9.900	9.900	12,052,200
2026-02-04	10.250	10.430	10.040	10.230	10.230	8,461,000
2026-02-03	10.100	10.440	10.000	10.370	10.370	10,266,600
2026-02-02	10.040	10.200	9.970	10.010	10.010	9,347,700
2026-01-30	10.330	10.420	9.940	10.070	10.070	14,357,700
2026-01-29	11.160	11.170	10.490	10.520	10.520	13,276,700
2026-01-28	10.700	11.320	10.670	10.890	10.890	16,432,200

← NewerPage 3 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.