Companhia Siderúrgica Nacional historical data

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

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

← NewerPage 5 of 21 · 1,250 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.