5 DAY PERFORMANCE
+10.85%
1 MONTH PERFORMANCE
+13.49%
3 MONTH PERFORMANCE
-21.86%
6 MONTH PERFORMANCE
-9.49%
YEAR-TO-DATE PERFORMANCE
-10.63%
1 YEAR PERFORMANCE
-14.37%
Companhia Siderurgica Nacional Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.34 | $1.39 (3.36%) | $1.40 | $1.34 | 3.36 M | $1.84 B |
| 05/05/2026 | $1.28 | $1.30 (1.56%) | $1.31 | $1.27 | 1.75 M | $1.72 B |
| 05/04/2026 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.24 | 2.44 M | $1.67 B |
| 05/01/2026 | $1.29 | $1.29 (0%) | $1.31 | $1.29 | 748.30 K | $1.71 B |
| 04/30/2026 | $1.29 | $1.29 (0%) | $1.31 | $1.27 | 2.81 M | $1.71 B |
| 04/29/2026 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.25 | 3.18 M | $1.68 B |
| 04/28/2026 | $1.28 | $1.30 (1.56%) | $1.30 | $1.28 | 2.21 M | $1.72 B |
| 04/27/2026 | $1.31 | $1.29 (-1.53%) | $1.32 | $1.29 | 2.44 M | $1.71 B |
| 04/24/2026 | $1.29 | $1.29 (0%) | $1.30 | $1.27 | 965.24 K | $1.71 B |
| 04/23/2026 | $1.34 | $1.29 (-3.73%) | $1.36 | $1.29 | 4.98 M | $1.71 B |
| 04/22/2026 | $1.34 | $1.34 (0%) | $1.38 | $1.34 | 4.82 M | $1.78 B |
| 04/21/2026 | $1.37 | $1.30 (-5.11%) | $1.38 | $1.29 | 4.46 M | $1.72 B |
| 04/20/2026 | $1.37 | $1.38 (0.73%) | $1.39 | $1.35 | 3.41 M | $1.83 B |
| 04/17/2026 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.36 | 4.48 M | $1.80 B |
| 04/16/2026 | $1.39 | $1.34 (-3.6%) | $1.41 | $1.34 | 5.19 M | $1.78 B |
| 04/15/2026 | $1.35 | $1.37 (1.48%) | $1.37 | $1.32 | 4.17 M | $1.82 B |
| 04/14/2026 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.32 | 3.45 M | $1.79 B |
| 04/13/2026 | $1.30 | $1.32 (1.54%) | $1.32 | $1.26 | 2.75 M | $1.75 B |
| 04/10/2026 | $1.37 | $1.29 (-5.84%) | $1.39 | $1.29 | 3.18 M | $1.71 B |
| 04/09/2026 | $1.34 | $1.35 (0.75%) | $1.37 | $1.32 | 4.34 M | $1.79 B |
| 04/08/2026 | $1.34 | $1.33 (-0.75%) | $1.35 | $1.31 | 6.84 M | $1.76 B |
| 04/07/2026 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.22 | 2.82 M | $1.64 B |
| 04/06/2026 | $1.26 | $1.26 (0%) | $1.28 | $1.25 | 2.42 M | $1.67 B |
| 04/02/2026 | $1.25 | $1.26 (0.8%) | $1.27 | $1.24 | 3.35 M | $1.67 B |
| 04/01/2026 | $1.29 | $1.27 (-1.55%) | $1.29 | $1.26 | 4.00 M | $1.68 B |
| 03/31/2026 | $1.21 | $1.24 (2.48%) | $1.25 | $1.20 | 7.77 M | $1.64 B |
| 03/30/2026 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.17 | 7.14 M | $1.56 B |
| 03/27/2026 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.19 | 6.45 M | $1.60 B |
| 03/26/2026 | $1.27 | $1.23 (-3.15%) | $1.30 | $1.23 | 5.44 M | $1.63 B |
| 03/25/2026 | $1.28 | $1.29 (0.78%) | $1.30 | $1.26 | 10.25 M | $1.71 B |
| 03/24/2026 | $1.21 | $1.24 (2.48%) | $1.26 | $1.21 | 7.73 M | $1.64 B |
| 03/23/2026 | $1.21 | $1.25 (3.31%) | $1.27 | $1.20 | 9.16 M | $1.66 B |
| 03/20/2026 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.13 | 9.55 M | $1.51 B |
| 03/19/2026 | $1.12 | $1.19 (6.25%) | $1.21 | $1.11 | 9.70 M | $1.58 B |
| 03/18/2026 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.16 | 6.35 M | $1.55 B |
| 03/17/2026 | $1.20 | $1.20 (0%) | $1.27 | $1.18 | 8.85 M | $1.59 B |
| 03/16/2026 | $1.15 | $1.17 (1.74%) | $1.19 | $1.13 | 6.97 M | $1.55 B |
| 03/13/2026 | $1.21 | $1.11 (-8.26%) | $1.21 | $1.11 | 13.01 M | $1.47 B |
| 03/12/2026 | $1.30 | $1.20 (-7.69%) | $1.35 | $1.19 | 15.95 M | $1.59 B |
| 03/11/2026 | $1.41 | $1.38 (-2.13%) | $1.45 | $1.38 | 5.62 M | $1.83 B |
| 03/10/2026 | $1.42 | $1.41 (-0.7%) | $1.46 | $1.39 | 4.03 M | $1.87 B |
| 03/09/2026 | $1.37 | $1.42 (3.65%) | $1.44 | $1.34 | 7.07 M | $1.88 B |
| 03/06/2026 | $1.43 | $1.39 (-2.8%) | $1.45 | $1.39 | 6.06 M | $1.84 B |
| 03/05/2026 | $1.51 | $1.47 (-2.65%) | $1.53 | $1.45 | 5.22 M | $1.95 B |
| 03/04/2026 | $1.54 | $1.55 (0.65%) | $1.57 | $1.52 | 4.72 M | $2.06 B |
| 03/03/2026 | $1.56 | $1.50 (-3.85%) | $1.56 | $1.48 | 8.30 M | $1.99 B |
| 03/02/2026 | $1.63 | $1.64 (0.61%) | $1.68 | $1.61 | 6.29 M | $2.17 B |
| 02/27/2026 | $1.70 | $1.68 (-1.18%) | $1.70 | $1.67 | 4.68 M | $2.23 B |
| 02/26/2026 | $1.69 | $1.70 (0.59%) | $1.71 | $1.65 | 2.81 M | $2.25 B |
| 02/25/2026 | $1.71 | $1.70 (-0.58%) | $1.71 | $1.67 | 4.02 M | $2.25 B |
| 02/24/2026 | $1.67 | $1.67 (0%) | $1.72 | $1.66 | 2.73 M | $2.21 B |
| 02/23/2026 | $1.68 | $1.67 (-0.6%) | $1.69 | $1.63 | 3.74 M | $2.21 B |
| 02/20/2026 | $1.63 | $1.70 (4.29%) | $1.72 | $1.63 | 4.12 M | $2.25 B |
| 02/19/2026 | $1.64 | $1.66 (1.22%) | $1.66 | $1.63 | 5.61 M | $2.20 B |
| 02/18/2026 | $1.69 | $1.66 (-1.78%) | $1.74 | $1.64 | 5.81 M | $2.20 B |
| 02/17/2026 | $1.68 | $1.68 (0%) | $1.70 | $1.64 | 3.63 M | $2.23 B |
| 02/13/2026 | $1.68 | $1.69 (0.6%) | $1.70 | $1.63 | 6.81 M | $2.24 B |
| 02/12/2026 | $1.85 | $1.70 (-8.11%) | $1.86 | $1.70 | 6.10 M | $2.25 B |
| 02/11/2026 | $1.85 | $1.88 (1.62%) | $1.89 | $1.82 | 5.91 M | $2.49 B |
| 02/10/2026 | $1.89 | $1.83 (-3.17%) | $1.91 | $1.82 | 5.23 M | $2.43 B |
| 02/09/2026 | $1.85 | $1.90 (2.7%) | $1.93 | $1.84 | 3.90 M | $2.52 B |
| 02/06/2026 | $1.87 | $1.83 (-2.14%) | $1.88 | $1.81 | 5.05 M | $2.43 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.
