Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	8.760	9.120	8.740	9.070	9.070	19,244,800
2025-02-07	9.050	9.120	8.890	8.940	8.940	12,265,900
2025-02-06	8.780	9.150	8.760	9.060	9.060	11,471,900
2025-02-05	8.990	9.040	8.710	8.730	8.730	10,601,200
2025-02-04	9.010	9.150	8.920	9.020	9.020	7,845,100
2025-02-03	8.900	9.190	8.890	9.030	9.030	8,671,200
2025-01-31	9.260	9.280	8.940	9.090	9.090	10,652,700
2025-01-30	8.900	9.410	8.890	9.250	9.250	13,202,300
2025-01-29	8.800	8.870	8.650	8.800	8.800	7,421,000
2025-01-28	8.750	8.870	8.650	8.730	8.730	8,364,300
2025-01-27	8.190	8.840	8.180	8.800	8.800	14,802,600
2025-01-24	7.900	8.420	7.890	8.260	8.260	19,736,100
2025-01-23	7.840	7.970	7.750	7.860	7.860	13,162,100
2025-01-22	8.070	8.140	7.780	7.850	7.850	16,897,900
2025-01-21	7.980	8.140	7.770	8.100	8.100	12,916,300
2025-01-20	8.090	8.090	7.910	7.990	7.990	7,395,500
2025-01-17	7.910	8.200	7.890	8.130	8.130	21,683,500
2025-01-16	7.900	8.010	7.720	7.810	7.810	14,190,400
2025-01-15	7.560	8.020	7.550	7.970	7.970	12,117,400
2025-01-14	7.790	7.790	7.470	7.490	7.490	12,033,400
2025-01-13	7.760	7.860	7.560	7.680	7.680	10,836,500
2025-01-10	7.460	7.900	7.440	7.730	7.730	17,203,200
2025-01-09	7.830	7.840	7.430	7.450	7.450	11,296,700
2025-01-08	8.300	8.310	7.760	7.760	7.760	13,828,400
2025-01-07	8.630	8.710	8.310	8.360	8.360	8,167,500
2025-01-06	8.280	8.690	8.270	8.530	8.530	11,194,600
2025-01-03	8.340	8.400	8.160	8.210	8.210	18,857,700
2025-01-02	8.880	8.910	8.380	8.420	8.420	11,807,600
2024-12-30	8.730	8.940	8.720	8.860	8.860	6,953,000
2024-12-27	8.950	8.990	8.680	8.680	8.680	10,265,900
2024-12-26	8.910	9.240	8.790	8.900	8.900	10,866,500
2024-12-23	9.230	9.290	8.860	8.860	8.860	10,040,200
2024-12-20	9.250	9.570	9.150	9.300	9.300	15,235,900
2024-12-19	9.540	9.640	9.100	9.250	9.250	12,732,500
2024-12-18	10.470	10.500	9.490	9.490	9.490	21,564,500
2024-12-17	10.610	10.770	10.400	10.560	10.560	13,395,300
2024-12-16	10.610	10.840	10.580	10.610	10.610	7,936,400
2024-12-13	11.100	11.130	10.690	10.690	10.690	8,922,700
2024-12-12	11.430	11.510	11.060	11.180	11.180	6,990,200
2024-12-11	11.730	11.790	11.310	11.580	11.580	7,296,500
2024-12-10	11.810	11.810	11.500	11.710	11.710	5,372,700
2024-12-09	11.550	11.930	11.510	11.650	11.650	9,369,600
2024-12-06	11.310	11.470	11.090	11.160	11.160	4,867,100
2024-12-05	11.310	11.380	11.190	11.350	11.350	5,573,300
2024-12-04	11.450	11.850	11.120	11.190	11.190	9,690,500
2024-12-03	11.220	11.930	11.120	11.420	11.420	15,206,900
2024-12-02	11.120	11.220	10.880	11.180	11.180	7,716,200
2024-11-29	10.900	11.210	10.760	11.160	11.160	9,380,600
2024-11-28	11.120	11.190	10.850	10.900	10.900	5,234,100
2024-11-27	11.200	11.350	11.020	11.190	11.190	11,523,400
2024-11-26	11.260	11.360	11.000	11.100	11.100	9,341,300
2024-11-25	11.150	11.310	10.960	11.250	11.250	9,794,600
2024-11-22	10.780	11.110	10.700	11.110	11.110	10,827,100
2024-11-21	11.490	11.630	11.260	11.460	11.460	12,369,200
2024-11-19	11.620	11.660	11.320	11.650	11.090	15,034,800
2024-11-18	11.090	11.620	10.830	11.620	11.062	19,283,200
2024-11-14	10.530	10.980	10.530	10.640	10.129	9,446,300
2024-11-13	10.900	11.130	10.470	10.640	10.129	15,842,000
2024-11-12	11.250	11.350	11.020	11.080	10.548	14,761,700
2024-11-11	11.580	11.620	11.250	11.290	10.748	7,766,000

← NewerPage 8 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.