5 DAY PERFORMANCE
-1.78%
1 MONTH PERFORMANCE
-7.26%
3 MONTH PERFORMANCE
+9.21%
6 MONTH PERFORMANCE
+30.71%
YEAR-TO-DATE PERFORMANCE
+3.75%
1 YEAR PERFORMANCE
+7.10%
Companhia Siderurgica Nacional Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.64 | $1.66 (1.22%) | $1.66 | $1.63 | 5.31 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 |
| 02/05/2026 | $1.94 | $1.89 (-2.58%) | $1.95 | $1.88 | 6.90 M | $2.51 B |
| 02/04/2026 | $2.00 | $1.96 (-2%) | $2.01 | $1.93 | 4.08 M | $2.60 B |
| 02/03/2026 | $2.02 | $2.01 (-0.5%) | $2.02 | $1.93 | 4.56 M | $2.67 B |
| 02/02/2026 | $1.90 | $1.90 (0%) | $1.95 | $1.90 | 3.34 M | $2.52 B |
| 01/30/2026 | $1.98 | $1.91 (-3.54%) | $2.01 | $1.90 | 7.61 M | $2.53 B |
| 01/29/2026 | $2.16 | $2.06 (-4.63%) | $2.16 | $2.02 | 5.57 M | $2.73 B |
| 01/28/2026 | $2.15 | $2.12 (-1.4%) | $2.20 | $2.10 | 6.88 M | $2.81 B |
| 01/27/2026 | $1.98 | $2.06 (4.04%) | $2.07 | $1.98 | 7.58 M | $2.73 B |
| 01/26/2026 | $1.97 | $1.90 (-3.55%) | $1.99 | $1.88 | 5.16 M | $2.52 B |
| 01/23/2026 | $1.84 | $1.95 (5.98%) | $1.96 | $1.83 | 6.01 M | $2.59 B |
| 01/22/2026 | $1.81 | $1.82 (0.55%) | $1.90 | $1.81 | 7.63 M | $2.41 B |
| 01/21/2026 | $1.72 | $1.78 (3.49%) | $1.79 | $1.71 | 5.08 M | $2.36 B |
| 01/20/2026 | $1.71 | $1.70 (-0.58%) | $1.72 | $1.68 | 3.19 M | $2.25 B |
| 01/16/2026 | $1.80 | $1.79 (-0.56%) | $1.83 | $1.71 | 5.43 M | $2.37 B |
| 01/15/2026 | $1.89 | $1.90 (0.53%) | $1.94 | $1.85 | 7.73 M | $2.52 B |
| 01/14/2026 | $1.85 | $1.95 (5.41%) | $1.96 | $1.84 | 3.90 M | $2.59 B |
| 01/13/2026 | $1.84 | $1.87 (1.63%) | $1.89 | $1.82 | 2.03 M | $2.48 B |
| 01/12/2026 | $1.87 | $1.87 (0%) | $1.88 | $1.83 | 2.59 M | $2.48 B |
| 01/09/2026 | $1.85 | $1.86 (0.54%) | $1.91 | $1.85 | 2.19 M | $2.47 B |
| 01/08/2026 | $1.79 | $1.87 (4.47%) | $1.87 | $1.78 | 4.17 M | $2.48 B |
| 01/07/2026 | $1.76 | $1.88 (6.82%) | $1.88 | $1.74 | 7.93 M | $2.49 B |
| 01/06/2026 | $1.68 | $1.75 (4.17%) | $1.77 | $1.68 | 3.37 M | $2.32 B |
| 01/05/2026 | $1.62 | $1.67 (3.09%) | $1.70 | $1.62 | 2.15 M | $2.21 B |
| 01/02/2026 | $1.61 | $1.61 (0%) | $1.64 | $1.60 | 2.22 M | $2.14 B |
| 12/31/2025 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.60 | 533.91 K | $2.12 B |
| 12/30/2025 | $1.62 | $1.63 (0.62%) | $1.63 | $1.61 | 2.13 M | $2.16 B |
| 12/29/2025 | $1.60 | $1.58 (-1.25%) | $1.63 | $1.58 | 2.21 M | $2.10 B |
| 12/26/2025 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.62 | 1.49 M | $2.15 B |
| 12/24/2025 | $1.64 | $1.62 (-1.22%) | $1.66 | $1.61 | 984.04 K | $2.15 B |
| 12/23/2025 | $1.65 | $1.64 (-0.61%) | $1.66 | $1.64 | 2.67 M | $2.17 B |
| 12/22/2025 | $1.67 | $1.64 (-1.8%) | $1.70 | $1.63 | 4.08 M | $2.17 B |
| 12/19/2025 | $1.73 | $1.63 (-5.78%) | $1.76 | $1.62 | 6.80 M | $2.16 B |
| 12/18/2025 | $1.74 | $1.77 (1.72%) | $1.78 | $1.74 | 3.60 M | $2.35 B |
| 12/17/2025 | $1.72 | $1.73 (0.58%) | $1.75 | $1.71 | 2.37 M | $2.29 B |
| 12/16/2025 | $1.73 | $1.74 (0.58%) | $1.77 | $1.73 | 3.11 M | $2.31 B |
| 12/15/2025 | $1.78 | $1.74 (-2.25%) | $1.80 | $1.73 | 3.67 M | $2.31 B |
| 12/12/2025 | $1.81 | $1.81 (0%) | $1.83 | $1.77 | 1.63 M | $2.40 B |
| 12/11/2025 | $1.78 | $1.81 (1.69%) | $1.84 | $1.77 | 1.80 M | $2.40 B |
| 12/10/2025 | $1.74 | $1.76 (1.15%) | $1.81 | $1.74 | 4.24 M | $2.33 B |
| 12/09/2025 | $1.60 | $1.67 (4.37%) | $1.68 | $1.60 | 2.18 M | $2.21 B |
| 12/08/2025 | $1.66 | $1.61 (-3.01%) | $1.67 | $1.60 | 2.22 M | $2.14 B |
| 12/05/2025 | $1.74 | $1.64 (-5.75%) | $1.78 | $1.63 | 4.81 M | $2.17 B |
| 12/04/2025 | $1.73 | $1.78 (2.89%) | $1.78 | $1.72 | 3.88 M | $2.36 B |
| 12/03/2025 | $1.65 | $1.71 (3.64%) | $1.72 | $1.65 | 2.66 M | $2.27 B |
| 12/02/2025 | $1.58 | $1.62 (2.53%) | $1.62 | $1.58 | 1.52 M | $2.15 B |
| 12/01/2025 | $1.58 | $1.59 (0.63%) | $1.61 | $1.57 | 1.85 M | $2.11 B |
| 11/28/2025 | $1.63 | $1.58 (-3.07%) | $1.63 | $1.57 | 1.22 M | $2.10 B |
| 11/26/2025 | $1.56 | $1.61 (3.21%) | $1.62 | $1.56 | 1.86 M | $2.14 B |
| 11/25/2025 | $1.52 | $1.55 (1.97%) | $1.55 | $1.49 | 1.32 M | $2.06 B |
| 11/24/2025 | $1.51 | $1.49 (-1.32%) | $1.52 | $1.48 | 2.04 M | $1.98 B |
| 11/21/2025 | $1.48 | $1.50 (1.35%) | $1.51 | $1.46 | 1.08 M | $1.99 B |
| 11/20/2025 | $1.53 | $1.48 (-3.27%) | $1.55 | $1.48 | 1.70 M | $1.96 B |
| 11/19/2025 | $1.52 | $1.52 (0%) | $1.55 | $1.51 | 1.59 M | $2.02 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.
