Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 10.080 | 10.690 | 9.990 | 10.670 | 10.670 | 15,581,700 |
| 2026-01-26 | 10.260 | 10.480 | 9.910 | 9.960 | 9.960 | 13,318,700 |
| 2026-01-23 | 9.600 | 10.200 | 9.510 | 10.140 | 10.140 | 14,107,400 |
| 2026-01-22 | 9.400 | 9.980 | 9.350 | 9.540 | 9.540 | 18,182,900 |
| 2026-01-21 | 9.070 | 9.380 | 8.960 | 9.370 | 9.370 | 18,339,000 |
| 2026-01-20 | 9.110 | 9.160 | 8.890 | 8.930 | 8.930 | 11,011,600 |
| 2026-01-19 | 9.410 | 9.490 | 9.180 | 9.210 | 9.210 | 9,019,900 |
| 2026-01-16 | 9.880 | 9.970 | 9.060 | 9.510 | 9.510 | 23,261,500 |
| 2026-01-15 | 10.390 | 10.780 | 9.740 | 9.950 | 9.950 | 22,666,400 |
| 2026-01-14 | 10.110 | 10.430 | 9.730 | 10.270 | 10.270 | 11,163,200 |
| 2026-01-13 | 9.870 | 10.050 | 9.640 | 10.050 | 10.050 | 7,113,900 |
| 2026-01-12 | 9.840 | 9.950 | 9.770 | 9.920 | 9.920 | 6,705,000 |
| 2026-01-09 | 9.840 | 10.100 | 9.800 | 9.840 | 9.840 | 7,617,400 |
| 2026-01-08 | 9.790 | 9.900 | 9.500 | 9.860 | 9.860 | 9,840,400 |
| 2026-01-07 | 9.360 | 9.910 | 9.270 | 9.850 | 9.850 | 16,022,900 |
| 2026-01-06 | 9.100 | 9.420 | 8.950 | 9.320 | 9.320 | 10,117,700 |
| 2026-01-05 | 8.730 | 9.150 | 8.660 | 9.050 | 9.050 | 6,496,100 |
| 2026-01-02 | 8.940 | 9.020 | 8.700 | 8.700 | 8.700 | 12,462,400 |
| 2025-12-30 | 9.000 | 9.070 | 8.920 | 8.940 | 8.940 | 5,246,500 |
| 2025-12-29 | 9.210 | 9.240 | 8.900 | 8.930 | 8.930 | 8,095,700 |
| 2025-12-26 | 9.120 | 9.170 | 9.020 | 9.160 | 9.160 | 4,919,000 |
| 2025-12-23 | 9.240 | 9.250 | 9.120 | 9.210 | 9.210 | 5,403,700 |
| 2025-12-22 | 9.310 | 9.450 | 9.120 | 9.200 | 9.200 | 10,686,600 |
| 2025-12-19 | 9.560 | 9.590 | 9.200 | 9.280 | 9.280 | 11,424,600 |
| 2025-12-18 | 9.600 | 9.700 | 9.420 | 9.590 | 9.590 | 6,191,000 |
| 2025-12-17 | 9.730 | 9.740 | 9.390 | 9.560 | 9.560 | 8,310,500 |
| 2025-12-16 | 9.560 | 9.680 | 9.440 | 9.680 | 9.680 | 6,897,400 |
| 2025-12-15 | 9.750 | 9.790 | 9.440 | 9.580 | 9.580 | 7,176,800 |
| 2025-12-12 | 9.820 | 9.860 | 9.490 | 9.700 | 9.700 | 9,208,400 |
| 2025-12-11 | 9.580 | 9.840 | 9.490 | 9.770 | 9.770 | 6,954,000 |
| 2025-12-10 | 9.140 | 9.870 | 9.090 | 9.630 | 9.630 | 20,382,300 |
| 2025-12-09 | 8.710 | 9.140 | 8.570 | 9.050 | 9.050 | 8,034,900 |
| 2025-12-08 | 9.020 | 9.100 | 8.750 | 8.760 | 8.760 | 7,143,100 |
| 2025-12-05 | 9.280 | 9.390 | 8.820 | 8.910 | 8.910 | 11,792,900 |
| 2025-12-04 | 9.040 | 9.300 | 8.910 | 9.290 | 9.290 | 9,321,400 |
| 2025-12-03 | 8.610 | 9.120 | 8.600 | 9.050 | 9.050 | 14,863,500 |
| 2025-12-02 | 8.440 | 8.600 | 8.340 | 8.580 | 8.580 | 7,283,700 |
| 2025-12-01 | 8.470 | 8.520 | 8.390 | 8.450 | 8.450 | 4,916,300 |
| 2025-11-28 | 8.440 | 8.570 | 8.400 | 8.440 | 8.440 | 4,383,100 |
| 2025-11-27 | 8.650 | 8.650 | 8.380 | 8.480 | 8.480 | 5,755,400 |
| 2025-11-26 | 8.330 | 8.680 | 8.330 | 8.640 | 8.640 | 7,654,500 |
| 2025-11-25 | 8.110 | 8.340 | 8.060 | 8.310 | 8.310 | 5,493,800 |
| 2025-11-24 | 8.080 | 8.210 | 8.000 | 8.110 | 8.110 | 7,535,800 |
| 2025-11-21 | 8.100 | 8.180 | 7.980 | 8.100 | 8.100 | 6,643,000 |
| 2025-11-19 | 8.100 | 8.270 | 8.070 | 8.110 | 8.110 | 6,040,500 |
| 2025-11-18 | 8.230 | 8.300 | 8.120 | 8.150 | 8.150 | 9,688,800 |
| 2025-11-17 | 8.690 | 8.720 | 8.290 | 8.350 | 8.350 | 7,356,900 |
| 2025-11-14 | 8.530 | 8.720 | 8.470 | 8.650 | 8.650 | 4,933,900 |
| 2025-11-13 | 8.700 | 8.830 | 8.580 | 8.610 | 8.610 | 7,011,500 |
| 2025-11-12 | 8.330 | 8.790 | 8.280 | 8.730 | 8.730 | 13,456,000 |
| 2025-11-11 | 8.340 | 8.470 | 8.270 | 8.310 | 8.310 | 9,109,600 |
| 2025-11-10 | 8.400 | 8.420 | 8.230 | 8.290 | 8.290 | 7,346,100 |
| 2025-11-07 | 8.400 | 8.480 | 8.210 | 8.350 | 8.350 | 12,546,300 |
| 2025-11-06 | 8.720 | 8.730 | 8.310 | 8.500 | 8.500 | 17,317,400 |
| 2025-11-05 | 9.130 | 9.220 | 8.560 | 8.710 | 8.710 | 21,873,300 |
| 2025-11-04 | 9.190 | 9.260 | 8.940 | 9.130 | 9.130 | 8,438,600 |
| 2025-11-03 | 9.430 | 9.520 | 9.220 | 9.300 | 9.300 | 5,144,500 |
| 2025-10-31 | 9.430 | 9.460 | 9.210 | 9.440 | 9.440 | 6,345,400 |
| 2025-10-30 | 9.230 | 9.390 | 9.160 | 9.360 | 9.360 | 5,756,900 |
| 2025-10-29 | 9.220 | 9.340 | 9.150 | 9.310 | 9.310 | 9,943,800 |
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.