Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 23,225.00 | 23,700.00 | 23,225.00 | 23,600.00 | 22,530.78 | 179 |
| 2024-08-20 | 23,150.00 | 23,150.00 | 22,225.00 | 22,625.00 | 21,599.95 | 61 |
| 2024-08-19 | 22,450.00 | 23,200.00 | 22,425.00 | 22,925.00 | 21,886.36 | 309 |
| 2024-08-16 | 21,425.00 | 21,700.00 | 21,300.00 | 21,650.00 | 20,669.12 | 156 |
| 2024-08-15 | 21,750.00 | 21,850.00 | 21,500.00 | 21,725.00 | 20,740.73 | 376 |
| 2024-08-14 | 22,800.00 | 22,800.00 | 21,600.00 | 21,975.00 | 20,979.40 | 453 |
| 2024-08-13 | 21,700.00 | 23,125.00 | 21,700.00 | 23,025.00 | 21,981.83 | 193 |
| 2024-08-12 | 22,300.00 | 22,300.00 | 21,800.00 | 22,050.00 | 21,051.00 | 129 |
| 2024-08-09 | 22,000.00 | 22,100.00 | 21,900.00 | 22,100.00 | 21,098.74 | 122 |
| 2024-08-08 | 21,650.00 | 21,650.00 | 21,550.00 | 21,650.00 | 20,669.12 | 14 |
| 2024-08-07 | 21,500.00 | 21,500.00 | 21,250.00 | 21,400.00 | 20,430.45 | 45 |
| 2024-08-06 | 21,300.00 | 21,600.00 | 20,900.00 | 21,400.00 | 20,430.45 | 249 |
| 2024-08-05 | 20,700.00 | 21,375.00 | 20,425.00 | 21,375.00 | 20,406.58 | 216 |
| 2024-08-02 | 21,050.00 | 21,200.00 | 20,750.00 | 21,075.00 | 20,120.18 | 159 |
| 2024-08-01 | 22,100.00 | 22,100.00 | 20,900.00 | 21,050.00 | 20,096.31 | 162 |
| 2024-07-31 | 21,200.00 | 21,750.00 | 21,200.00 | 21,750.00 | 20,764.59 | 31 |
| 2024-07-30 | 21,375.00 | 21,450.00 | 21,150.00 | 21,200.00 | 20,239.51 | 82 |
| 2024-07-29 | 22,625.00 | 22,625.00 | 21,925.00 | 22,075.00 | 21,074.87 | 72 |
| 2024-07-26 | 22,525.00 | 22,625.00 | 22,300.00 | 22,625.00 | 21,599.95 | 389 |
| 2024-07-25 | 22,500.00 | 22,825.00 | 22,500.00 | 22,675.00 | 21,647.69 | 67 |
| 2024-07-24 | 22,950.00 | 22,950.00 | 22,550.00 | 22,550.00 | 21,528.35 | 188 |
| 2024-07-23 | 23,400.00 | 23,525.00 | 23,100.00 | 23,175.00 | 22,125.03 | 707 |
| 2024-07-22 | 24,300.00 | 24,550.00 | 24,250.00 | 24,250.00 | 23,151.33 | 6 |
| 2024-07-19 | 24,050.00 | 24,100.00 | 23,625.00 | 23,900.00 | 22,817.19 | 684 |
| 2024-07-18 | 24,825.00 | 24,825.00 | 24,100.00 | 24,100.00 | 23,008.12 | 329 |
| 2024-07-17 | 25,475.00 | 25,475.00 | 25,125.00 | 25,125.00 | 23,986.69 | 37 |
| 2024-07-16 | 24,625.00 | 25,025.00 | 24,625.00 | 25,000.00 | 23,867.35 | 145 |
| 2024-07-15 | 26,700.00 | 26,700.00 | 25,825.00 | 25,925.00 | 24,750.44 | 168 |
| 2024-07-12 | 27,725.00 | 28,250.00 | 27,500.00 | 28,175.00 | 26,898.50 | 517 |
| 2024-07-11 | 27,000.00 | 27,300.00 | 27,000.00 | 27,250.00 | 26,015.41 | 62 |
| 2024-07-10 | 26,425.00 | 26,825.00 | 26,250.00 | 26,700.00 | 25,490.33 | 376 |
| 2024-07-08 | 26,500.00 | 26,500.00 | 25,993.00 | 26,017.00 | 24,838.27 | 366 |
| 2024-07-05 | 26,958.00 | 26,968.00 | 26,496.00 | 26,871.50 | 25,654.06 | 79 |
| 2024-07-04 | 26,895.00 | 27,000.00 | 26,890.00 | 27,000.00 | 25,776.74 | 18 |
| 2024-07-03 | 27,104.50 | 27,104.50 | 26,750.00 | 26,890.00 | 25,671.72 | 185 |
| 2024-07-02 | 26,154.00 | 26,382.00 | 25,611.00 | 26,120.50 | 24,937.08 | 477 |
| 2024-07-01 | 25,788.50 | 25,919.50 | 25,527.50 | 25,900.00 | 24,726.57 | 3,919 |
| 2024-06-28 | 24,921.50 | 25,196.50 | 24,656.00 | 24,994.50 | 23,862.10 | 112 |
| 2024-06-27 | 24,700.00 | 24,958.50 | 24,674.00 | 24,950.00 | 23,819.61 | 234 |
| 2024-06-26 | 24,115.00 | 24,588.50 | 24,115.00 | 24,561.50 | 23,448.72 | 43 |
| 2024-06-25 | 24,558.00 | 24,558.00 | 23,945.00 | 24,200.00 | 23,103.59 | 680 |
| 2024-06-24 | 24,400.00 | 24,742.00 | 24,400.00 | 24,742.00 | 23,621.04 | 171 |
| 2024-06-19 | 24,153.00 | 24,700.00 | 24,153.00 | 24,699.00 | 23,579.99 | 15 |
| 2024-06-18 | 22,910.00 | 24,733.00 | 22,910.00 | 24,177.00 | 23,081.64 | 238 |
| 2024-06-14 | 22,892.50 | 22,896.00 | 22,572.00 | 22,868.00 | 21,831.94 | 80 |
| 2024-06-13 | 23,168.00 | 23,168.00 | 22,587.00 | 22,892.50 | 21,855.33 | 51 |
| 2024-06-12 | 23,556.50 | 23,585.50 | 23,101.00 | 23,168.50 | 22,118.83 | 1,302 |
| 2024-06-11 | 24,100.00 | 24,150.00 | 23,712.50 | 24,150.00 | 23,055.86 | 21 |
| 2024-06-10 | 24,475.50 | 24,475.50 | 23,900.00 | 24,126.00 | 23,032.95 | 156 |
| 2024-06-07 | 25,213.50 | 25,213.50 | 24,519.50 | 24,624.50 | 23,508.86 | 276 |
| 2024-06-06 | 25,380.50 | 25,380.50 | 25,080.00 | 25,219.50 | 24,076.90 | 691 |
| 2024-06-05 | 25,252.00 | 25,252.00 | 24,338.00 | 24,431.00 | 23,324.13 | 88 |
| 2024-06-04 | 25,360.50 | 25,360.50 | 24,621.00 | 24,764.00 | 23,642.04 | 293 |
| 2024-06-03 | 24,900.00 | 25,201.50 | 24,602.00 | 25,144.00 | 24,004.83 | 821 |
| 2024-05-31 | 24,500.00 | 24,981.50 | 24,449.50 | 24,885.00 | 23,757.56 | 40 |
| 2024-05-30 | 24,677.00 | 24,732.00 | 24,380.00 | 24,731.00 | 23,610.54 | 405 |
| 2024-05-29 | 25,999.50 | 25,999.50 | 24,370.00 | 24,676.50 | 23,558.51 | 54 |
| 2024-05-28 | 25,524.50 | 25,924.50 | 25,235.50 | 25,628.50 | 24,467.37 | 54 |
| 2024-05-27 | 25,589.00 | 25,846.50 | 25,000.00 | 25,846.50 | 24,675.50 | 50 |
| 2024-05-24 | 26,002.00 | 26,283.00 | 25,519.00 | 25,846.50 | 24,675.50 | 436 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-29 | 1,115.6538 BRL |
| 2024-05-22 | 1,669.6992 BRL |
| 2023-11-22 | 1,842.0386 BRL |
| 2023-05-10 | 2,983.5990 BRL |
| 2023-01-05 | 1,294.0027 BRL |
| 2022-12-01 | 2,736.5503 BRL |
| 2022-05-11 | 1,640.3932 BRL |
| 2022-01-07 | 477.4905 BRL |
| 2021-08-06 | 2,953.6620 BRL |
| 2021-05-12 | 1,497.8575 BRL |
| 2020-05-04 | 20.8201 BRL |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.