Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8.900 | 9.260 | 8.890 | 9.120 | 9.120 | 9,375,000 |
| 2025-10-27 | 8.900 | 9.020 | 8.710 | 8.920 | 8.920 | 7,942,700 |
| 2025-10-24 | 8.810 | 9.180 | 8.620 | 8.630 | 8.630 | 16,996,000 |
| 2025-10-23 | 8.670 | 8.800 | 8.630 | 8.760 | 8.760 | 5,550,000 |
| 2025-10-22 | 8.700 | 8.850 | 8.540 | 8.610 | 8.610 | 6,953,300 |
| 2025-10-21 | 8.340 | 8.790 | 8.340 | 8.650 | 8.650 | 5,290,700 |
| 2025-10-20 | 8.340 | 8.790 | 8.340 | 8.720 | 8.720 | 11,324,400 |
| 2025-10-17 | 8.240 | 8.380 | 8.130 | 8.340 | 8.340 | 7,206,500 |
| 2025-10-16 | 8.450 | 8.490 | 8.230 | 8.300 | 8.300 | 7,920,400 |
| 2025-10-15 | 8.420 | 8.520 | 8.230 | 8.520 | 8.520 | 8,456,800 |
| 2025-10-14 | 8.290 | 8.470 | 8.270 | 8.450 | 8.450 | 5,892,100 |
| 2025-10-13 | 8.100 | 8.420 | 8.040 | 8.410 | 8.410 | 11,000,000 |
| 2025-10-10 | 8.420 | 8.480 | 7.910 | 7.910 | 7.910 | 14,064,900 |
| 2025-10-09 | 8.580 | 8.680 | 8.330 | 8.420 | 8.420 | 6,902,300 |
| 2025-10-08 | 8.500 | 8.620 | 8.310 | 8.460 | 8.460 | 6,440,100 |
| 2025-10-07 | 8.640 | 8.660 | 8.390 | 8.400 | 8.400 | 8,080,000 |
| 2025-10-06 | 8.220 | 8.730 | 8.190 | 8.730 | 8.730 | 12,121,200 |
| 2025-10-03 | 8.180 | 8.220 | 8.060 | 8.200 | 8.200 | 4,725,500 |
| 2025-10-02 | 8.170 | 8.240 | 7.990 | 8.160 | 8.160 | 6,599,600 |
| 2025-10-01 | 7.940 | 8.250 | 7.940 | 8.210 | 8.210 | 10,169,100 |
| 2025-09-30 | 8.090 | 8.130 | 7.860 | 7.900 | 7.900 | 5,374,700 |
| 2025-09-29 | 8.070 | 8.300 | 7.950 | 8.040 | 8.040 | 9,482,100 |
| 2025-09-26 | 8.000 | 8.060 | 7.870 | 7.990 | 7.990 | 5,853,600 |
| 2025-09-25 | 7.990 | 8.190 | 7.940 | 7.950 | 7.950 | 7,224,900 |
| 2025-09-24 | 7.980 | 8.050 | 7.890 | 8.040 | 8.040 | 4,854,700 |
| 2025-09-23 | 7.940 | 8.120 | 7.910 | 7.980 | 7.980 | 6,707,100 |
| 2025-09-22 | 8.040 | 8.040 | 7.750 | 7.950 | 7.950 | 7,252,900 |
| 2025-09-19 | 7.940 | 8.140 | 7.810 | 8.010 | 8.010 | 9,306,400 |
| 2025-09-18 | 8.110 | 8.350 | 7.850 | 7.910 | 7.910 | 7,828,900 |
| 2025-09-17 | 8.040 | 8.310 | 8.010 | 8.110 | 8.110 | 8,515,000 |
| 2025-09-16 | 7.930 | 8.080 | 7.810 | 8.070 | 8.070 | 8,507,700 |
| 2025-09-15 | 7.860 | 7.920 | 7.800 | 7.870 | 7.870 | 3,699,500 |
| 2025-09-12 | 7.720 | 7.890 | 7.580 | 7.830 | 7.830 | 6,311,800 |
| 2025-09-11 | 7.760 | 7.850 | 7.680 | 7.820 | 7.820 | 3,854,400 |
| 2025-09-10 | 7.790 | 7.960 | 7.700 | 7.750 | 7.750 | 4,787,200 |
| 2025-09-09 | 7.950 | 8.130 | 7.790 | 7.790 | 7.790 | 8,214,100 |
| 2025-09-08 | 7.810 | 8.030 | 7.740 | 7.840 | 7.840 | 7,415,800 |
| 2025-09-05 | 7.760 | 7.880 | 7.620 | 7.790 | 7.790 | 5,059,700 |
| 2025-09-04 | 7.480 | 7.760 | 7.480 | 7.650 | 7.650 | 8,148,700 |
| 2025-09-03 | 7.470 | 7.500 | 7.350 | 7.430 | 7.430 | 5,586,400 |
| 2025-09-02 | 7.430 | 7.540 | 7.380 | 7.440 | 7.440 | 6,330,800 |
| 2025-09-01 | 7.590 | 7.630 | 7.440 | 7.540 | 7.540 | 3,961,200 |
| 2025-08-29 | 7.760 | 7.890 | 7.520 | 7.610 | 7.610 | 10,010,700 |
| 2025-08-28 | 7.480 | 7.900 | 7.480 | 7.730 | 7.730 | 11,866,000 |
| 2025-08-27 | 7.280 | 7.380 | 7.150 | 7.380 | 7.380 | 5,972,800 |
| 2025-08-26 | 7.230 | 7.310 | 7.150 | 7.250 | 7.250 | 6,634,500 |
| 2025-08-25 | 7.220 | 7.360 | 7.190 | 7.240 | 7.240 | 5,928,700 |
| 2025-08-22 | 6.840 | 7.180 | 6.790 | 7.160 | 7.160 | 9,056,800 |
| 2025-08-21 | 6.770 | 6.910 | 6.730 | 6.830 | 6.830 | 5,442,800 |
| 2025-08-20 | 6.840 | 6.880 | 6.730 | 6.770 | 6.770 | 4,650,200 |
| 2025-08-19 | 7.000 | 7.050 | 6.830 | 6.840 | 6.840 | 8,168,100 |
| 2025-08-18 | 6.780 | 7.110 | 6.750 | 7.080 | 7.080 | 8,373,600 |
| 2025-08-15 | 7.010 | 7.030 | 6.720 | 6.770 | 6.770 | 12,436,600 |
| 2025-08-14 | 7.350 | 7.350 | 6.900 | 6.970 | 6.970 | 17,233,300 |
| 2025-08-13 | 7.550 | 7.590 | 7.380 | 7.420 | 7.420 | 6,151,000 |
| 2025-08-12 | 7.360 | 7.590 | 7.290 | 7.550 | 7.550 | 11,963,300 |
| 2025-08-11 | 7.440 | 7.500 | 7.260 | 7.260 | 7.260 | 7,395,900 |
| 2025-08-08 | 7.290 | 7.470 | 7.270 | 7.410 | 7.410 | 6,222,000 |
| 2025-08-07 | 7.250 | 7.410 | 7.210 | 7.310 | 7.310 | 6,383,300 |
| 2025-08-06 | 7.310 | 7.440 | 7.200 | 7.220 | 7.220 | 7,504,700 |
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.