5 DAY PERFORMANCE
+45.09%
1 MONTH PERFORMANCE
+54.43%
3 MONTH PERFORMANCE
+6.72%
6 MONTH PERFORMANCE
-21.86%
YEAR-TO-DATE PERFORMANCE
-10.63%
1 YEAR PERFORMANCE
+4.38%
Companhia Siderurgica Nacional Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.95 | $0.91 (-3.84%) | $0.95 | $0.91 | 873.93 K | $1.21 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 |
| 06/18/2026 | $1.10 | $1.03 (-6.36%) | $1.12 | $1.02 | 8.57 M | $1.37 B |
| 06/17/2026 | $1.18 | $1.12 (-5.08%) | $1.20 | $1.12 | 7.26 M | $1.49 B |
| 06/16/2026 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.21 | 2.90 M | $1.60 B |
| 06/15/2026 | $1.28 | $1.22 (-4.69%) | $1.32 | $1.21 | 3.03 M | $1.62 B |
| 06/12/2026 | $1.22 | $1.22 (0%) | $1.24 | $1.20 | 2.41 M | $1.62 B |
| 06/11/2026 | $1.19 | $1.21 (1.68%) | $1.21 | $1.15 | 6.56 M | $1.60 B |
| 06/10/2026 | $1.15 | $1.18 (2.61%) | $1.22 | $1.15 | 4.34 M | $1.56 B |
| 06/09/2026 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.13 | 7.54 M | $1.55 B |
| 06/08/2026 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.15 | 4.26 M | $1.53 B |
| 06/05/2026 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.18 | 6.71 M | $1.56 B |
| 06/04/2026 | $1.30 | $1.30 (0%) | $1.32 | $1.29 | 1.81 M | $1.72 B |
| 06/03/2026 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.30 | 4.14 M | $1.74 B |
| 06/02/2026 | $1.31 | $1.42 (8.4%) | $1.47 | $1.31 | 7.84 M | $1.88 B |
| 06/01/2026 | $1.31 | $1.31 (0%) | $1.33 | $1.24 | 6.29 M | $1.74 B |
| 05/29/2026 | $1.35 | $1.35 (0%) | $1.38 | $1.33 | 1.67 M | $1.79 B |
| 05/28/2026 | $1.30 | $1.36 (4.62%) | $1.38 | $1.29 | 3.64 M | $1.80 B |
| 05/27/2026 | $1.33 | $1.32 (-0.75%) | $1.34 | $1.29 | 3.78 M | $1.75 B |
| 05/26/2026 | $1.35 | $1.34 (-0.74%) | $1.37 | $1.33 | 1.77 M | $1.78 B |
| 05/22/2026 | $1.29 | $1.35 (4.65%) | $1.35 | $1.28 | 3.22 M | $1.79 B |
| 05/21/2026 | $1.23 | $1.28 (4.07%) | $1.29 | $1.22 | 1.99 M | $1.70 B |
| 05/20/2026 | $1.21 | $1.25 (3.31%) | $1.25 | $1.20 | 3.14 M | $1.66 B |
| 05/19/2026 | $1.22 | $1.18 (-3.28%) | $1.23 | $1.18 | 3.26 M | $1.56 B |
| 05/18/2026 | $1.28 | $1.25 (-2.34%) | $1.30 | $1.23 | 3.39 M | $1.66 B |
| 05/15/2026 | $1.27 | $1.26 (-0.79%) | $1.28 | $1.25 | 3.37 M | $1.67 B |
| 05/14/2026 | $1.31 | $1.35 (3.05%) | $1.37 | $1.27 | 3.50 M | $1.79 B |
| 05/13/2026 | $1.34 | $1.28 (-4.48%) | $1.37 | $1.28 | 3.80 M | $1.70 B |
| 05/12/2026 | $1.34 | $1.37 (2.24%) | $1.37 | $1.33 | 3.10 M | $1.82 B |
| 05/11/2026 | $1.39 | $1.37 (-1.44%) | $1.40 | $1.35 | 3.21 M | $1.82 B |
| 05/08/2026 | $1.39 | $1.38 (-0.72%) | $1.41 | $1.37 | 2.51 M | $1.83 B |
| 05/07/2026 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.34 | 2.96 M | $1.78 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.
