5 DAY PERFORMANCE
+99.94%
1 MONTH PERFORMANCE
+15.32%
3 MONTH PERFORMANCE
+45.67%
6 MONTH PERFORMANCE
+10.00%
YEAR-TO-DATE PERFORMANCE
-10.63%
1 YEAR PERFORMANCE
-10.63%
Companhia Siderurgica Nacional Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.80 | $0.78 (-2.79%) | $0.81 | $0.76 | 9.84 M | |
| 11/04/2026 | $0.73 | $0.78 (6.49%) | $0.78 | $0.73 | 7.44 M | $1.03 B |
| 11/03/2026 | $0.71 | $0.71 (0.54%) | $0.75 | $0.70 | 11.02 M | $946.57 M |
| 11/02/2026 | $0.72 | $0.72 (0.97%) | $0.76 | $0.71 | 4.75 M | $957.31 M |
| 10/30/2026 | $0.77 | $0.72 (-6.61%) | $0.78 | $0.71 | 12.94 M | $948.42 M |
| 10/29/2026 | $0.81 | $0.78 (-3.95%) | $0.82 | $0.76 | 15.14 M | $1.03 B |
| 10/28/2026 | $0.86 | $0.80 (-6.48%) | $0.86 | $0.78 | 14.87 M | $1.07 B |
| 10/27/2026 | $0.92 | $0.87 (-5.83%) | $0.94 | $0.85 | 13.71 M | $1.15 B |
| 10/26/2026 | $1.02 | $0.91 (-10.61%) | $1.02 | $0.88 | 46.08 M | $1.21 B |
| 10/23/2026 | $1.03 | $1.18 (14.56%) | $1.18 | $1.03 | 7.60 M | $1.56 B |
| 10/22/2026 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.01 | 11.69 M | $1.38 B |
| 10/21/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 10.14 M | $1.46 B |
| 10/20/2026 | $1.13 | $1.16 (2.65%) | $1.16 | $1.13 | 8.94 M | $1.54 B |
| 10/19/2026 | $1.12 | $1.13 (0.89%) | $1.16 | $1.10 | 7.05 M | $1.50 B |
| 10/16/2026 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.10 | 9.72 M | $1.47 B |
| 10/15/2026 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.14 | 8.53 M | $1.53 B |
| 10/14/2026 | $1.20 | $1.21 (0.83%) | $1.22 | $1.15 | 4.30 M | $1.60 B |
| 10/13/2026 | $1.26 | $1.24 (-1.59%) | $1.29 | $1.24 | 4.50 M | $1.64 B |
| 10/12/2026 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.25 | 4.41 M | $1.68 B |
| 10/09/2026 | $1.26 | $1.28 (1.59%) | $1.31 | $1.25 | 6.29 M | $1.70 B |
| 10/08/2026 | $1.21 | $1.23 (1.65%) | $1.29 | $1.21 | 11.22 M | $1.63 B |
| 10/07/2026 | $1.20 | $1.23 (2.5%) | $1.24 | $1.17 | 8.04 M | $1.63 B |
| 10/06/2026 | $1.29 | $1.23 (-4.65%) | $1.30 | $1.22 | 12.12 M | $1.63 B |
| 10/05/2026 | $1.29 | $1.24 (-3.88%) | $1.35 | $1.22 | 27.75 M | $1.64 B |
| 10/02/2026 | $1.11 | $1.16 (4.5%) | $1.16 | $1.09 | 7.28 M | $1.54 B |
| 10/01/2026 | $1.07 | $1.12 (4.67%) | $1.12 | $1.06 | 9.67 M | $1.49 B |
| 09/30/2026 | $1.04 | $1.06 (1.92%) | $1.10 | $1.03 | 4.53 M | $1.41 B |
| 09/29/2026 | $1.04 | $1.02 (-1.92%) | $1.06 | $0.97 | 28.62 M | $1.35 B |
| 09/28/2026 | $1.07 | $1.11 (3.74%) | $1.12 | $1.06 | 3.88 M | $1.47 B |
| 09/25/2026 | $1.10 | $1.10 (0%) | $1.12 | $1.09 | 4.81 M | $1.46 B |
| 09/24/2026 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.09 | 4.47 M | $1.46 B |
| 09/23/2026 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.13 | 8.26 M | $1.51 B |
| 09/22/2026 | $1.17 | $1.18 (0.85%) | $1.23 | $1.17 | 7.13 M | $1.56 B |
| 09/21/2026 | $1.14 | $1.17 (2.63%) | $1.17 | $1.13 | 4.03 M | $1.55 B |
| 09/18/2026 | $1.17 | $1.10 (-5.98%) | $1.18 | $1.09 | 10.51 M | $1.46 B |
| 09/17/2026 | $1.17 | $1.18 (0.85%) | $1.22 | $1.14 | 8.86 M | $1.56 B |
| 09/16/2026 | $1.18 | $1.21 (2.54%) | $1.23 | $1.16 | 10.73 M | $1.60 B |
| 09/15/2026 | $1.18 | $1.20 (1.69%) | $1.21 | $1.17 | 8.71 M | $1.59 B |
| 09/14/2026 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.17 | 12.70 M | $1.56 B |
| 09/11/2026 | $1.32 | $1.27 (-3.79%) | $1.32 | $1.25 | 8.49 M | $1.68 B |
| 09/10/2026 | $1.27 | $1.38 (8.66%) | $1.38 | $1.25 | 16.09 M | $1.83 B |
| 09/09/2026 | $1.28 | $1.33 (3.91%) | $1.33 | $1.27 | 12.17 M | $1.76 B |
| 09/08/2026 | $1.28 | $1.24 (-3.13%) | $1.29 | $1.23 | 6.21 M | $1.64 B |
| 09/04/2026 | $1.23 | $1.22 (-0.81%) | $1.27 | $1.21 | 4.14 M | $1.62 B |
| 09/03/2026 | $1.36 | $1.26 (-7.35%) | $1.37 | $1.20 | 15.46 M | $1.67 B |
| 09/02/2026 | $1.15 | $1.17 (1.74%) | $1.19 | $1.14 | 5.95 M | $1.55 B |
| 09/01/2026 | $1.03 | $1.13 (9.71%) | $1.14 | $1.02 | 5.35 M | $1.50 B |
| 08/31/2026 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.04 | 2.01 M | $1.38 B |
| 08/28/2026 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.99 | 2.31 M | $1.35 B |
| 08/27/2026 | $1.06 | $1.06 (0%) | $1.09 | $1.05 | 1.98 M | $1.41 B |
| 08/26/2026 | $1.01 | $1.03 (1.98%) | $1.05 | $1.01 | 1.53 M | $1.37 B |
| 08/25/2026 | $1.02 | $1.02 (0%) | $1.03 | $0.99 | 1.46 M | $1.35 B |
| 08/24/2026 | $0.99 | $1.03 (4.25%) | $1.05 | $0.97 | 2.81 M | $1.37 B |
| 08/21/2026 | $0.88 | $0.98 (11.05%) | $0.98 | $0.88 | 2.05 M | $1.30 B |
| 08/20/2026 | $0.86 | $0.89 (3.64%) | $0.90 | $0.86 | 936.00 K | $1.18 B |
| 08/19/2026 | $0.92 | $0.88 (-4.7%) | $0.92 | $0.87 | 1.74 M | $1.17 B |
| 08/18/2026 | $0.91 | $0.90 (-0.4%) | $0.94 | $0.90 | 865.82 K | $1.20 B |
| 08/17/2026 | $0.90 | $0.90 (0.01%) | $0.91 | $0.87 | 1.57 M | $1.19 B |
| 08/14/2026 | $0.94 | $0.89 (-5.68%) | $0.94 | $0.86 | 2.29 M | $1.17 B |
| 08/13/2026 | $0.88 | $0.90 (2.81%) | $0.91 | $0.86 | 3.10 M | $1.19 B |
| 08/12/2026 | $0.86 | $0.87 (0.64%) | $0.89 | $0.86 | 3.42 M | $1.15 B |
| 08/11/2026 | $0.91 | $0.87 (-4.45%) | $0.92 | $0.84 | 7.72 M | $1.15 B |
| 08/10/2026 | $0.89 | $0.90 (1.16%) | $0.93 | $0.88 | 2.47 M | $1.19 B |
| 08/07/2026 | $0.95 | $0.93 (-1.74%) | $0.95 | $0.90 | 2.80 M | $1.23 B |
| 08/06/2026 | $0.98 | $0.94 (-3.7%) | $0.98 | $0.94 | 2.04 M | $1.25 B |
| 08/05/2026 | $0.94 | $0.98 (4.44%) | $0.99 | $0.94 | 3.97 M | $1.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
