Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 25,958.00 | 26,392.00 | 24,803.00 | 25,247.50 | 24,103.64 | 426 |
| 2024-05-22 | 25,219.50 | 26,172.50 | 25,076.00 | 25,781.00 | 24,612.97 | 911 |
| 2024-05-21 | 25,961.50 | 26,925.50 | 25,961.50 | 26,925.50 | 24,596.34 | 4,075 |
| 2024-05-20 | 24,195.50 | 25,201.00 | 24,195.50 | 25,187.00 | 23,008.23 | 135 |
| 2024-05-17 | 24,620.00 | 24,620.00 | 24,300.00 | 24,617.50 | 22,487.99 | 58 |
| 2024-05-16 | 23,713.00 | 24,011.00 | 23,616.00 | 23,954.00 | 21,881.89 | 783 |
| 2024-05-15 | 23,500.00 | 23,605.00 | 22,975.00 | 23,600.00 | 21,558.51 | 21 |
| 2024-05-14 | 23,600.50 | 23,600.50 | 23,000.00 | 23,500.00 | 21,467.16 | 52 |
| 2024-05-13 | 23,911.00 | 24,102.00 | 23,617.00 | 23,643.50 | 21,598.25 | 594 |
| 2024-05-10 | 23,070.00 | 23,250.00 | 23,000.00 | 23,250.00 | 21,238.79 | 264 |
| 2024-05-09 | 23,242.00 | 23,586.00 | 23,242.00 | 23,581.50 | 21,541.61 | 265 |
| 2024-05-08 | 23,800.00 | 23,900.00 | 23,585.00 | 23,585.00 | 21,544.81 | 77 |
| 2024-05-07 | 26,000.00 | 26,000.00 | 24,302.00 | 24,420.00 | 22,307.58 | 341 |
| 2024-05-06 | 25,161.00 | 25,396.50 | 24,856.50 | 24,950.00 | 22,791.73 | 367 |
| 2024-05-03 | 25,285.00 | 25,671.50 | 25,200.50 | 25,444.00 | 23,243.00 | 159 |
| 2024-05-02 | 24,192.00 | 24,719.00 | 24,192.00 | 24,718.00 | 22,579.80 | 57 |
| 2024-04-30 | 23,712.50 | 23,712.50 | 23,539.50 | 23,550.00 | 21,512.84 | 138 |
| 2024-04-29 | 24,275.00 | 24,355.00 | 24,100.00 | 24,355.00 | 22,248.20 | 11 |
| 2024-04-26 | 23,395.00 | 24,306.00 | 23,395.00 | 24,045.50 | 21,965.47 | 46 |
| 2024-04-25 | 23,604.50 | 23,604.50 | 23,391.50 | 23,391.50 | 21,368.05 | 5 |
| 2024-04-24 | 23,700.00 | 23,700.00 | 23,400.00 | 23,400.00 | 21,375.81 | 21 |
| 2024-04-23 | 24,181.00 | 24,181.00 | 23,806.00 | 24,000.00 | 21,923.91 | 24 |
| 2024-04-22 | 24,072.00 | 24,461.00 | 23,848.00 | 24,401.00 | 22,290.22 | 93 |
| 2024-04-19 | 23,450.00 | 24,270.50 | 23,043.00 | 24,270.50 | 22,171.01 | 63 |
| 2024-04-18 | 23,136.50 | 23,308.00 | 22,785.50 | 23,308.00 | 21,291.77 | 56 |
| 2024-04-17 | 23,500.00 | 23,500.00 | 23,278.00 | 23,462.00 | 21,432.45 | 59 |
| 2024-04-16 | 23,147.00 | 23,261.50 | 22,889.50 | 23,249.00 | 21,237.87 | 790 |
| 2024-04-15 | 23,353.00 | 23,805.50 | 23,353.00 | 23,704.00 | 21,653.51 | 38 |
| 2024-04-12 | 23,619.00 | 23,668.00 | 23,550.00 | 23,559.50 | 21,521.51 | 55 |
| 2024-04-11 | 23,794.50 | 23,812.50 | 23,700.00 | 23,700.00 | 21,649.86 | 9 |
| 2024-04-10 | 24,238.00 | 24,238.00 | 23,650.00 | 23,731.00 | 21,678.18 | 152 |
| 2024-04-09 | 25,079.50 | 25,100.00 | 24,986.00 | 25,100.00 | 22,928.75 | 1,176 |
| 2024-04-08 | 25,098.50 | 25,400.00 | 25,098.50 | 25,400.00 | 23,202.80 | 24 |
| 2024-04-05 | 24,520.00 | 24,520.00 | 24,077.50 | 24,518.50 | 22,397.56 | 61 |
| 2024-04-04 | 25,631.00 | 26,020.00 | 25,100.00 | 25,100.00 | 22,928.75 | 73 |
| 2024-04-03 | 25,783.50 | 26,012.00 | 25,607.00 | 25,820.00 | 23,586.47 | 286 |
| 2024-03-27 | 27,422.50 | 27,661.50 | 27,150.00 | 27,186.50 | 24,834.76 | 131 |
| 2024-03-26 | 27,000.00 | 27,560.00 | 26,998.50 | 27,300.00 | 24,938.45 | 34 |
| 2024-03-25 | 27,800.00 | 27,800.00 | 27,100.00 | 27,100.00 | 24,755.75 | 104 |
| 2024-03-22 | 28,410.00 | 28,410.00 | 27,600.00 | 27,640.00 | 25,249.03 | 96 |
| 2024-03-21 | 28,356.00 | 28,409.00 | 28,356.00 | 28,409.00 | 25,951.51 | 35 |
| 2024-03-20 | 27,367.00 | 28,730.00 | 27,367.00 | 28,709.00 | 26,225.56 | 57 |
| 2024-03-19 | 26,920.50 | 27,720.00 | 26,920.50 | 27,354.00 | 24,987.77 | 140 |
| 2024-03-18 | 26,083.00 | 26,580.00 | 26,083.00 | 26,580.00 | 24,280.73 | 23 |
| 2024-03-15 | 25,635.00 | 25,900.00 | 25,635.00 | 25,900.00 | 23,659.55 | 451 |
| 2024-03-14 | 26,887.00 | 26,887.00 | 26,117.00 | 26,117.00 | 23,857.78 | 30 |
| 2024-03-13 | 27,930.00 | 28,236.50 | 27,328.00 | 27,337.00 | 24,972.25 | 84 |
| 2024-03-12 | 26,675.00 | 28,553.50 | 26,675.00 | 27,728.50 | 25,329.88 | 222 |
| 2024-03-11 | 26,800.00 | 26,800.00 | 25,925.50 | 25,925.50 | 23,682.85 | 317 |
| 2024-03-08 | 26,447.50 | 26,800.00 | 26,447.50 | 26,800.00 | 24,481.70 | 207 |
| 2024-03-07 | 27,000.00 | 27,000.00 | 26,002.00 | 26,002.00 | 23,752.73 | 119 |
| 2024-03-06 | 27,639.50 | 27,639.50 | 27,078.00 | 27,078.00 | 24,735.65 | 16 |
| 2024-03-05 | 28,005.00 | 28,255.00 | 27,801.00 | 27,809.00 | 25,403.42 | 109 |
| 2024-03-04 | 29,350.00 | 29,350.00 | 28,406.00 | 28,406.00 | 25,948.77 | 13 |
| 2024-03-01 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 26,765.44 | 103 |
| 2024-02-29 | 29,500.00 | 29,500.00 | 28,885.50 | 28,945.00 | 26,441.15 | 168 |
| 2024-02-28 | 30,290.00 | 30,290.00 | 29,224.00 | 29,224.00 | 26,696.01 | 6 |
| 2024-02-27 | 29,770.00 | 30,400.00 | 29,770.00 | 30,400.00 | 27,770.28 | 120 |
| 2024-02-26 | 30,241.00 | 30,241.00 | 29,635.00 | 29,762.00 | 27,187.47 | 33 |
| 2024-02-23 | 31,078.50 | 31,360.50 | 31,078.50 | 31,126.00 | 28,433.48 | 43 |
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.