Companhia Siderúrgica Nacional historical data

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

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
2026-09-18	6.210	6.210	5.710	5.850	5.850	37,207,400
2026-09-17	6.510	6.550	6.060	6.250	6.250	27,626,700
2026-09-16	6.190	6.540	6.170	6.460	6.460	25,366,100
2026-09-15	6.350	6.410	6.210	6.210	6.210	21,324,200
2026-09-14	6.520	6.530	6.300	6.350	6.350	29,085,900
2026-09-11	7.070	7.170	6.600	6.660	6.660	37,511,900
2026-09-10	6.980	7.260	6.620	7.190	7.190	34,772,600
2026-09-09	6.540	7.110	6.520	7.110	7.110	35,630,700
2026-09-08	6.410	6.710	6.310	6.620	6.620	22,115,300
2026-09-04	6.390	6.550	6.270	6.360	6.360	18,582,900
2026-09-03	7.170	7.170	6.140	6.380	6.380	44,973,900
2026-09-02	5.800	6.040	5.740	5.980	5.980	19,114,900
2026-09-01	5.370	5.790	5.240	5.740	5.740	22,722,300
2026-08-31	5.220	5.510	5.220	5.320	5.320	16,547,400
2026-08-28	5.410	5.420	5.050	5.210	5.210	13,927,400
2026-08-27	5.240	5.540	5.180	5.370	5.370	16,668,900
2026-08-26	5.110	5.300	5.100	5.270	5.270	17,739,100
2026-08-25	5.150	5.190	4.970	5.080	5.080	14,069,500
2026-08-24	4.740	5.300	4.730	5.160	5.160	22,276,100
2026-08-21	4.480	4.830	4.400	4.790	4.790	17,103,400
2026-08-20	4.400	4.560	4.290	4.450	4.450	16,917,300
2026-08-19	4.680	4.680	4.370	4.430	4.430	16,134,900
2026-08-18	4.580	4.700	4.500	4.540	4.540	10,573,900
2026-08-17	4.470	4.570	4.380	4.570	4.570	14,312,400
2026-08-14	4.500	4.720	4.350	4.490	4.490	15,097,100
2026-08-13	4.270	4.580	4.250	4.560	4.560	18,722,100
2026-08-12	4.320	4.410	4.260	4.320	4.320	15,709,400
2026-08-11	4.490	4.580	4.190	4.280	4.280	25,893,200
2026-08-10	4.590	4.590	4.360	4.460	4.460	13,699,900
2026-08-07	4.750	4.760	4.470	4.570	4.570	11,262,300
2026-08-06	4.900	4.900	4.740	4.740	4.740	6,892,700
2026-08-05	4.820	4.940	4.720	4.890	4.890	10,302,100
2026-08-04	4.600	4.830	4.580	4.790	4.790	17,629,800
2026-08-03	4.840	4.840	4.360	4.510	4.510	34,155,300
2026-07-31	4.920	4.920	4.750	4.840	4.840	10,338,400
2026-07-30	5.250	5.300	4.920	4.950	4.950	20,635,800
2026-07-29	5.620	5.620	5.200	5.200	5.200	20,422,900
2026-07-28	5.840	5.870	5.520	5.640	5.640	14,734,700
2026-07-27	5.420	5.710	5.370	5.710	5.710	11,673,300
2026-07-24	5.260	5.450	5.240	5.360	5.360	8,159,600
2026-07-23	5.350	5.610	5.300	5.300	5.300	12,179,400

Page 1 of 21 · 1,246 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.