Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.990 | 6.020 | 5.760 | 5.770 | 5.770 | 22,668,700 |
| 2026-10-15 | 6.000 | 6.160 | 5.980 | 5.980 | 5.980 | 19,009,100 |
| 2026-10-14 | 6.410 | 6.410 | 5.970 | 6.210 | 6.210 | 20,505,200 |
| 2026-10-13 | 6.670 | 6.670 | 6.450 | 6.450 | 6.450 | 15,790,300 |
| 2026-10-09 | 6.460 | 6.740 | 6.410 | 6.610 | 6.610 | 22,077,300 |
| 2026-10-08 | 6.320 | 6.660 | 6.240 | 6.360 | 6.360 | 25,746,500 |
| 2026-10-07 | 6.270 | 6.410 | 6.070 | 6.350 | 6.350 | 22,643,500 |
| 2026-10-06 | 6.440 | 6.660 | 6.300 | 6.300 | 6.300 | 26,969,800 |
| 2026-10-05 | 6.600 | 6.830 | 6.300 | 6.430 | 6.430 | 38,894,900 |
| 2026-10-02 | 6.060 | 6.210 | 5.900 | 6.170 | 6.170 | 16,510,400 |
| 2026-10-01 | 5.790 | 6.050 | 5.670 | 6.000 | 6.000 | 20,210,700 |
| 2026-09-30 | 5.520 | 5.810 | 5.450 | 5.770 | 5.770 | 28,887,200 |
| 2026-09-29 | 6.000 | 6.020 | 5.250 | 5.400 | 5.400 | 43,686,900 |
| 2026-09-28 | 5.920 | 6.000 | 5.700 | 5.990 | 5.990 | 13,610,100 |
| 2026-09-25 | 5.910 | 6.010 | 5.880 | 5.950 | 5.950 | 12,704,300 |
| 2026-09-24 | 6.040 | 6.090 | 5.800 | 5.910 | 5.910 | 16,915,800 |
| 2026-09-23 | 6.210 | 6.240 | 6.000 | 6.050 | 6.050 | 20,993,800 |
| 2026-09-22 | 6.150 | 6.480 | 6.150 | 6.280 | 6.280 | 21,683,500 |
| 2026-09-21 | 5.890 | 6.230 | 5.890 | 6.230 | 6.230 | 20,716,900 |
Page 1 of 1 · 19 trading days
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.