Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 14,270.00 | 14,390.00 | 13,500.00 | 13,700.00 | 13,700.00 | 36,608 |
| 2026-10-21 | 14,950.00 | 14,950.00 | 14,360.00 | 14,450.00 | 14,450.00 | 55,916 |
| 2026-10-20 | 14,890.00 | 15,130.00 | 14,770.00 | 14,950.00 | 14,950.00 | 1,906 |
| 2026-10-19 | 14,580.00 | 15,060.00 | 14,200.00 | 14,870.00 | 14,870.00 | 28,569 |
| 2026-10-16 | 14,830.00 | 14,830.00 | 14,330.00 | 14,440.00 | 14,440.00 | 4,068 |
| 2026-10-15 | 15,200.00 | 15,360.00 | 14,680.00 | 14,930.00 | 14,930.00 | 5,186 |
| 2026-10-14 | 15,470.00 | 15,800.00 | 15,000.00 | 15,420.00 | 15,420.00 | 3,383 |
| 2026-10-13 | 16,360.00 | 16,730.00 | 16,150.00 | 16,330.00 | 16,330.00 | 6,832 |
| 2026-10-09 | 16,330.00 | 16,690.00 | 15,940.00 | 16,530.00 | 16,530.00 | 21,604 |
| 2026-10-08 | 15,900.00 | 16,590.00 | 15,810.00 | 15,830.00 | 15,830.00 | 10,663 |
| 2026-10-07 | 15,550.00 | 15,990.00 | 15,020.00 | 15,870.00 | 15,870.00 | 3,489 |
| 2026-10-06 | 16,370.00 | 16,600.00 | 15,750.00 | 15,890.00 | 15,890.00 | 4,710 |
| 2026-10-05 | 15,850.00 | 17,250.00 | 15,600.00 | 15,900.00 | 15,900.00 | 133,835 |
| 2026-10-02 | 14,220.00 | 15,010.00 | 14,090.00 | 14,970.00 | 14,970.00 | 12,550 |
| 2026-10-01 | 13,910.00 | 14,470.00 | 13,880.00 | 14,450.00 | 14,450.00 | 19,148 |
| 2026-09-30 | 13,270.00 | 14,300.00 | 13,270.00 | 14,010.00 | 14,010.00 | 28,332 |
| 2026-09-29 | 14,000.00 | 14,000.00 | 12,620.00 | 13,380.00 | 13,380.00 | 28,750 |
| 2026-09-28 | 14,000.00 | 14,400.00 | 13,720.00 | 14,390.00 | 14,390.00 | 6,114 |
| 2026-09-25 | 14,190.00 | 14,570.00 | 14,070.00 | 14,510.00 | 14,510.00 | 1,705 |
| 2026-09-24 | 14,650.00 | 14,670.00 | 14,090.00 | 14,340.00 | 14,340.00 | 1,858 |
| 2026-09-23 | 15,000.00 | 15,010.00 | 14,520.00 | 14,590.00 | 14,590.00 | 5,547 |
| 2026-09-22 | 15,050.00 | 15,580.00 | 15,000.00 | 15,390.00 | 15,390.00 | 8,890 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-29 | 1,115.6538 BRL |
| 2024-05-22 | 1,669.6992 BRL |
| 2023-11-22 | 1,842.0386 BRL |
| 2023-05-10 | 2,983.5990 BRL |
| 2023-01-05 | 1,294.0027 BRL |
| 2022-12-01 | 2,736.5503 BRL |
| 2022-05-11 | 1,640.3932 BRL |
| 2022-01-07 | 477.4905 BRL |
| 2021-08-06 | 2,953.6620 BRL |
| 2021-05-12 | 1,497.8575 BRL |
| 2020-05-04 | 20.8201 BRL |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.