Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9.050	9.430	8.810	8.890	8.890	15,036,800
2025-05-09	9.490	9.520	8.540	8.680	8.680	26,973,800
2025-05-08	9.500	9.720	9.500	9.630	9.630	9,039,200
2025-05-07	9.440	9.490	9.210	9.400	9.400	8,131,400
2025-05-06	9.210	9.470	9.200	9.340	9.340	11,903,300
2025-05-05	9.380	9.480	9.170	9.200	9.200	6,024,200
2025-05-02	9.400	9.480	9.180	9.350	9.350	9,431,800
2025-04-30	9.230	9.310	9.080	9.300	9.300	7,876,900
2025-04-29	9.360	9.530	9.320	9.400	9.400	17,602,800
2025-04-28	9.390	9.530	9.350	9.360	9.360	6,005,300
2025-04-25	9.190	9.500	9.150	9.390	9.390	7,620,300
2025-04-24	9.230	9.410	9.140	9.360	9.360	7,153,300
2025-04-23	9.100	9.330	9.060	9.130	9.130	9,426,000
2025-04-22	8.680	8.900	8.540	8.850	8.850	6,789,300
2025-04-17	8.630	8.770	8.590	8.680	8.680	7,347,400
2025-04-16	8.570	8.650	8.470	8.650	8.650	9,425,400
2025-04-15	8.980	9.040	8.610	8.650	8.650	9,083,100
2025-04-14	8.800	9.030	8.760	8.960	8.960	9,342,800
2025-04-11	8.430	8.690	8.320	8.630	8.630	9,047,700
2025-04-10	8.490	8.490	8.080	8.360	8.360	10,956,300
2025-04-09	7.690	8.520	7.660	8.410	8.410	20,379,000
2025-04-08	8.380	8.450	7.690	7.770	7.770	15,445,400
2025-04-07	8.050	8.470	7.900	8.240	8.240	17,178,300
2025-04-04	8.450	8.450	7.940	8.230	8.230	19,779,900
2025-04-03	8.910	9.040	8.740	8.810	8.810	10,217,600
2025-04-02	9.430	9.450	8.950	8.990	8.990	14,549,400
2025-04-01	9.520	9.670	9.400	9.480	9.480	8,861,000
2025-03-31	9.700	9.730	9.380	9.470	9.470	7,422,600
2025-03-28	9.920	9.950	9.580	9.740	9.740	9,124,000
2025-03-27	10.050	10.130	9.870	9.960	9.960	6,866,300
2025-03-26	10.010	10.060	9.900	9.980	9.980	4,865,800
2025-03-25	9.990	10.140	9.940	9.950	9.950	4,645,100
2025-03-24	10.210	10.330	9.860	9.960	9.960	6,883,200
2025-03-21	10.030	10.170	9.940	10.070	10.070	16,862,200
2025-03-20	9.910	10.220	9.900	10.030	10.030	10,874,000
2025-03-19	9.800	10.170	9.680	10.050	10.050	15,469,800
2025-03-18	10.000	10.090	9.540	9.850	9.850	18,130,100
2025-03-17	10.170	10.300	10.010	10.080	10.080	10,116,600
2025-03-14	9.200	10.250	9.160	10.220	10.220	26,742,900
2025-03-13	8.550	9.340	8.550	9.140	9.140	25,997,900
2025-03-12	8.370	8.470	8.190	8.470	8.470	16,468,400
2025-03-11	8.650	8.750	8.310	8.440	8.440	11,348,100
2025-03-10	8.700	8.830	8.530	8.660	8.660	11,471,400
2025-03-07	8.520	8.840	8.410	8.800	8.800	10,943,300
2025-03-06	8.500	8.770	8.470	8.670	8.670	11,616,400
2025-03-05	8.450	8.570	8.300	8.500	8.500	6,745,300
2025-02-28	8.600	8.650	8.410	8.520	8.520	91,028,700
2025-02-27	8.630	9.020	8.600	8.670	8.670	14,314,300
2025-02-26	8.630	8.770	8.530	8.700	8.700	17,876,900
2025-02-25	8.400	8.590	8.390	8.540	8.540	12,861,700
2025-02-24	8.730	8.850	8.400	8.460	8.460	13,463,800
2025-02-21	8.830	9.040	8.630	8.700	8.700	14,250,500
2025-02-20	8.870	9.030	8.670	8.840	8.840	15,332,700
2025-02-19	8.790	8.970	8.680	8.760	8.760	11,442,300
2025-02-18	8.870	9.020	8.750	8.890	8.890	8,487,100
2025-02-17	8.750	9.140	8.750	8.790	8.790	10,169,500
2025-02-14	8.440	8.790	8.440	8.740	8.740	12,119,900
2025-02-13	8.330	8.460	8.190	8.360	8.360	12,508,800
2025-02-12	8.790	8.790	8.240	8.380	8.380	26,187,300
2025-02-11	8.930	9.250	8.660	8.870	8.870	18,982,100

← NewerPage 7 of 21 · 1,245 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.