5 DAY PERFORMANCE
+38.83%
1 MONTH PERFORMANCE
+5.93%
3 MONTH PERFORMANCE
+14.40%
6 MONTH PERFORMANCE
-12.80%
YEAR-TO-DATE PERFORMANCE
-10.63%
1 YEAR PERFORMANCE
-0.69%
Companhia Siderurgica Nacional Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.34 | $1.40 (4.48%) | $1.40 | $1.34 | 4.46 M | $1.86 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 |
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.
