Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	7.500	7.590	7.210	7.240	7.240	10,184,900
2025-08-04	7.740	7.770	7.430	7.450	7.450	8,123,300
2025-08-01	8.050	8.160	7.620	7.620	7.620	12,946,700
2025-07-31	7.800	8.050	7.540	8.020	8.020	13,389,100
2025-07-30	7.990	8.080	7.840	7.940	7.940	9,253,500
2025-07-29	8.060	8.130	7.910	8.010	8.010	8,621,100
2025-07-28	8.270	8.330	7.950	8.000	8.000	7,244,100
2025-07-25	8.500	8.550	8.280	8.370	8.370	7,507,700
2025-07-24	8.660	8.790	8.550	8.550	8.550	6,020,400
2025-07-23	8.470	8.800	8.310	8.770	8.770	8,581,700
2025-07-22	8.100	8.560	8.100	8.560	8.560	15,072,900
2025-07-21	7.860	8.080	7.770	7.990	7.990	10,514,300
2025-07-18	7.810	7.850	7.640	7.820	7.820	15,277,700
2025-07-17	8.020	8.050	7.810	7.910	7.910	6,059,800
2025-07-16	8.150	8.170	7.790	8.000	8.000	8,659,100
2025-07-15	8.220	8.400	8.000	8.080	8.080	10,715,900
2025-07-14	8.290	8.310	8.100	8.200	8.200	3,266,900
2025-07-11	8.350	8.370	8.110	8.250	8.250	5,409,100
2025-07-10	7.860	8.470	7.760	8.330	8.330	14,134,500
2025-07-09	8.200	8.200	7.930	7.930	7.930	5,386,600
2025-07-08	8.170	8.290	8.110	8.140	8.140	7,261,700
2025-07-07	8.220	8.310	8.060	8.120	8.120	5,960,400
2025-07-04	8.230	8.260	8.130	8.210	8.210	3,333,600
2025-07-03	8.060	8.320	7.920	8.230	8.230	10,430,800
2025-07-02	7.560	8.080	7.530	7.970	7.970	15,574,200
2025-07-01	7.450	7.550	7.360	7.510	7.510	5,064,500
2025-06-30	7.490	7.520	7.390	7.440	7.440	9,082,800
2025-06-27	7.410	7.500	7.360	7.500	7.500	4,915,500
2025-06-26	7.360	7.600	7.320	7.420	7.420	7,136,000
2025-06-25	7.610	7.610	7.240	7.250	7.250	14,945,000
2025-06-24	7.820	7.850	7.600	7.630	7.630	8,880,500
2025-06-23	7.860	7.880	7.660	7.740	7.740	7,329,600
2025-06-20	8.130	8.180	7.870	7.870	7.870	10,715,100
2025-06-18	8.340	8.370	8.130	8.150	8.150	5,901,100
2025-06-17	8.340	8.370	8.190	8.200	8.200	7,927,700
2025-06-16	8.050	8.470	8.050	8.420	8.420	11,294,300
2025-06-13	8.230	8.260	7.940	7.940	7.940	11,617,000
2025-06-12	8.390	8.460	8.290	8.290	8.290	6,170,700
2025-06-11	8.620	8.620	8.330	8.480	8.480	13,929,300
2025-06-10	8.350	8.700	8.250	8.640	8.640	11,441,700
2025-06-09	8.170	8.300	8.110	8.300	8.300	6,342,300
2025-06-06	8.300	8.330	8.150	8.230	8.230	9,011,600
2025-06-05	8.330	8.500	8.240	8.270	8.270	6,744,400
2025-06-04	8.400	8.610	8.280	8.330	8.330	8,072,500
2025-06-03	8.150	8.380	8.120	8.380	8.380	8,621,700
2025-06-02	8.250	8.390	8.130	8.240	8.240	10,306,200
2025-05-30	8.580	8.590	8.220	8.250	8.250	22,043,800
2025-05-29	8.750	8.880	8.580	8.580	8.580	8,265,000
2025-05-28	9.010	9.020	8.420	8.670	8.670	15,534,900
2025-05-27	8.810	9.060	8.810	9.000	9.000	8,557,000
2025-05-26	8.840	8.930	8.810	8.810	8.810	2,656,600
2025-05-23	8.680	8.950	8.550	8.840	8.840	9,376,700
2025-05-22	8.870	9.000	8.760	8.800	8.800	8,156,600
2025-05-21	9.130	9.130	8.910	8.910	8.910	6,403,400
2025-05-20	9.050	9.290	8.960	9.100	9.100	10,620,300
2025-05-19	9.000	9.230	8.970	9.080	9.080	7,577,800
2025-05-16	9.100	9.120	8.870	9.070	9.070	15,367,200
2025-05-15	9.240	9.400	9.210	9.270	9.270	9,267,100
2025-05-14	9.110	9.480	9.010	9.290	9.290	7,614,500
2025-05-13	8.940	9.100	8.820	9.030	9.030	9,070,000

← NewerPage 6 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.