5 DAY PERFORMANCE
+18.18%
1 MONTH PERFORMANCE
+46.34%
3 MONTH PERFORMANCE
+38.83%
6 MONTH PERFORMANCE
+25.44%
YEAR-TO-DATE PERFORMANCE
-10.63%
1 YEAR PERFORMANCE
-4.67%
Companhia Siderurgica Nacional Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.14 | $1.17 (2.63%) | $1.17 | $1.13 | 3.49 M | $1.53 B |
| 09/18/2026 | $1.17 | $1.10 (-5.98%) | $1.18 | $1.09 | 10.50 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 |
| 08/04/2026 | $0.93 | $0.94 (0.33%) | $0.97 | $0.92 | 2.13 M | $1.24 B |
| 08/03/2026 | $0.97 | $0.93 (-3.84%) | $0.97 | $0.88 | 9.56 M | $1.23 B |
| 07/31/2026 | $1.01 | $0.99 (-2.42%) | $1.02 | $0.96 | 23.61 M | $1.31 B |
| 07/30/2026 | $1.02 | $1.01 (-0.98%) | $1.05 | $0.99 | 4.48 M | $1.34 B |
| 07/29/2026 | $1.09 | $1.03 (-5.5%) | $1.10 | $1.03 | 5.47 M | $1.37 B |
| 07/28/2026 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.09 | 3.91 M | $1.46 B |
| 07/27/2026 | $1.10 | $1.12 (1.82%) | $1.13 | $1.08 | 3.86 M | $1.49 B |
| 07/24/2026 | $1.06 | $1.08 (1.89%) | $1.08 | $1.04 | 1.51 M | $1.43 B |
| 07/23/2026 | $1.07 | $1.06 (-0.93%) | $1.12 | $1.05 | 3.69 M | $1.41 B |
| 07/22/2026 | $1.03 | $1.09 (5.83%) | $1.09 | $1.03 | 2.32 M | $1.45 B |
| 07/21/2026 | $1.01 | $1.00 (-0.99%) | $1.03 | $1.00 | 1.60 M | $1.33 B |
| 07/20/2026 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 417.80 K | $1.34 B |
| 07/17/2026 | $0.99 | $0.99 (-0.09%) | $1.01 | $0.98 | 3.39 M | $1.31 B |
| 07/16/2026 | $1.01 | $1.00 (-0.99%) | $1.03 | $1.00 | 1.85 M | $1.33 B |
| 07/15/2026 | $1.03 | $1.03 (0%) | $1.04 | $1.00 | 1.59 M | $1.37 B |
| 07/14/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.01 | 3.01 M | $1.37 B |
| 07/13/2026 | $1.03 | $1.03 (0%) | $1.06 | $1.01 | 3.93 M | $1.37 B |
| 07/10/2026 | $0.98 | $1.01 (3.06%) | $1.03 | $0.98 | 1.63 M | $1.34 B |
| 07/09/2026 | $0.93 | $0.95 (2.95%) | $0.96 | $0.91 | 1.26 M | $1.27 B |
| 07/08/2026 | $0.92 | $0.92 (0.24%) | $0.93 | $0.90 | 1.29 M | $1.22 B |
| 07/07/2026 | $0.93 | $0.93 (-0.15%) | $0.93 | $0.91 | 1.55 M | $1.23 B |
| 07/06/2026 | $0.93 | $0.96 (2.64%) | $0.96 | $0.93 | 1.52 M | $1.27 B |
| 07/02/2026 | $0.93 | $0.91 (-2.31%) | $0.95 | $0.90 | 2.73 M | $1.20 B |
| 07/01/2026 | $0.89 | $0.90 (0.82%) | $0.93 | $0.89 | 2.87 M | $1.19 B |
| 06/30/2026 | $0.90 | $0.92 (1.86%) | $0.93 | $0.89 | 3.69 M | $1.21 B |
| 06/29/2026 | $0.93 | $0.91 (-2.4%) | $0.93 | $0.91 | 2.90 M | $1.21 B |
| 06/26/2026 | $0.96 | $0.94 (-2.25%) | $0.96 | $0.94 | 3.29 M | $1.24 B |
| 06/25/2026 | $1.00 | $0.96 (-4.33%) | $1.01 | $0.95 | 6.09 M | $1.27 B |
| 06/24/2026 | $1.02 | $0.99 (-3.36%) | $1.03 | $0.97 | 14.88 M | $1.31 B |
| 06/23/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.01 | 7.84 M | $1.38 B |
| 06/22/2026 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.03 | 6.55 M | $1.39 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.
