Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 31,379.00 | 31,379.00 | 30,960.00 | 30,963.00 | 28,284.58 | 4 |
| 2024-02-21 | 31,244.00 | 31,642.00 | 31,233.50 | 31,379.00 | 28,664.60 | 20 |
| 2024-02-20 | 34,275.00 | 34,275.00 | 32,780.00 | 32,843.00 | 30,001.96 | 12 |
| 2024-02-19 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 31,058.87 | 0 |
| 2024-02-16 | 34,084.00 | 34,212.50 | 33,400.00 | 34,000.00 | 31,058.87 | 16 |
| 2024-02-15 | 34,465.50 | 34,824.50 | 33,754.00 | 33,754.00 | 30,834.15 | 434 |
| 2024-02-14 | 34,377.00 | 34,377.00 | 33,183.50 | 33,333.00 | 30,449.57 | 30 |
| 2024-02-09 | 35,466.00 | 35,514.00 | 35,466.00 | 35,466.00 | 32,398.06 | 133 |
| 2024-02-08 | 35,897.00 | 36,025.00 | 35,625.00 | 35,625.00 | 32,543.30 | 31 |
| 2024-02-07 | 36,586.00 | 37,150.00 | 36,586.00 | 37,150.00 | 33,936.38 | 179 |
| 2024-02-06 | 36,216.00 | 36,497.50 | 35,808.00 | 36,239.00 | 33,104.19 | 86 |
| 2024-02-05 | 34,399.50 | 35,120.00 | 34,399.50 | 35,120.00 | 32,081.99 | 5 |
| 2024-02-02 | 36,564.00 | 36,564.00 | 35,529.00 | 35,674.00 | 32,588.06 | 75 |
| 2024-02-01 | 35,600.00 | 36,564.00 | 35,600.00 | 36,564.00 | 33,401.07 | 18 |
| 2024-01-31 | 36,500.00 | 36,500.00 | 34,887.50 | 34,887.50 | 31,869.60 | 189 |
| 2024-01-30 | 35,989.50 | 36,684.00 | 35,989.50 | 36,500.00 | 33,342.61 | 62 |
| 2024-01-29 | 36,652.00 | 36,652.00 | 35,882.00 | 36,331.50 | 33,188.69 | 112 |
| 2024-01-26 | 36,663.50 | 36,663.50 | 36,663.50 | 36,663.50 | 33,491.97 | 1 |
| 2024-01-25 | 37,841.50 | 38,003.00 | 36,995.50 | 36,995.50 | 33,795.25 | 234 |
| 2024-01-24 | 37,200.00 | 37,633.00 | 36,944.50 | 37,000.00 | 33,799.36 | 268 |
| 2024-01-23 | 36,063.00 | 36,136.50 | 35,957.00 | 35,957.00 | 32,846.58 | 15 |
| 2024-01-22 | 35,829.00 | 36,027.00 | 35,758.00 | 35,819.50 | 32,720.98 | 13 |
| 2024-01-19 | 36,297.50 | 36,494.00 | 35,097.00 | 36,100.50 | 32,977.67 | 230 |
| 2024-01-18 | 35,434.00 | 35,700.00 | 34,776.00 | 35,016.00 | 31,986.98 | 127 |
| 2024-01-17 | 34,080.00 | 34,500.00 | 33,721.00 | 34,349.00 | 31,377.68 | 224 |
| 2024-01-16 | 33,500.00 | 33,982.50 | 33,480.00 | 33,480.00 | 30,583.85 | 57 |
| 2024-01-15 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 30,602.12 | 5 |
| 2024-01-12 | 32,700.00 | 32,900.00 | 32,700.00 | 32,900.00 | 30,054.02 | 32 |
| 2024-01-11 | 34,350.00 | 34,351.00 | 33,523.50 | 33,523.50 | 30,623.59 | 75 |
| 2024-01-10 | 35,592.00 | 35,592.00 | 34,109.00 | 34,350.00 | 31,378.59 | 318 |
| 2024-01-09 | 37,501.00 | 37,501.00 | 35,592.00 | 35,611.00 | 32,530.51 | 209 |
| 2024-01-08 | 35,435.00 | 37,721.00 | 35,435.00 | 37,551.50 | 34,303.15 | 79 |
| 2024-01-05 | 33,850.00 | 35,478.50 | 33,850.00 | 35,434.50 | 32,369.28 | 130 |
| 2024-01-04 | 33,455.00 | 33,850.00 | 32,613.00 | 33,850.00 | 30,921.85 | 83 |
| 2024-01-03 | 31,016.50 | 33,455.50 | 30,520.50 | 33,455.50 | 30,561.47 | 175 |
| 2024-01-02 | 30,230.00 | 31,016.50 | 30,230.00 | 31,016.50 | 28,333.45 | 35 |
| 2023-12-29 | 30,700.00 | 30,700.00 | 30,146.50 | 30,229.00 | 27,614.08 | 18 |
| 2023-12-28 | 29,400.00 | 30,219.50 | 29,346.50 | 30,219.50 | 27,605.40 | 809 |
| 2023-12-27 | 28,503.50 | 28,503.50 | 28,210.50 | 28,274.00 | 25,828.19 | 223 |
| 2023-12-26 | 28,900.00 | 29,833.50 | 28,816.00 | 28,816.00 | 26,323.31 | 77 |
| 2023-12-22 | 30,005.00 | 30,005.00 | 28,906.00 | 29,251.00 | 26,720.68 | 103 |
| 2023-12-21 | 28,830.50 | 29,254.00 | 28,796.00 | 29,198.00 | 26,672.26 | 20 |
| 2023-12-20 | 28,700.00 | 28,700.00 | 27,837.50 | 27,850.00 | 25,440.87 | 442 |
| 2023-12-19 | 29,041.50 | 29,041.50 | 28,800.50 | 28,900.00 | 26,400.04 | 69 |
| 2023-12-18 | 28,506.00 | 28,850.00 | 27,996.50 | 28,236.50 | 25,793.94 | 842 |
| 2023-12-15 | 28,184.00 | 28,875.50 | 28,184.00 | 28,875.50 | 26,377.66 | 174 |
| 2023-12-14 | 28,200.00 | 28,584.00 | 28,051.50 | 28,584.00 | 26,111.38 | 195 |
| 2023-12-13 | 28,500.00 | 28,500.00 | 26,922.00 | 28,275.00 | 25,829.10 | 262 |
| 2023-12-12 | 27,487.50 | 27,820.00 | 27,407.00 | 27,819.00 | 25,412.55 | 23 |
| 2023-12-11 | 27,600.00 | 27,813.00 | 26,463.50 | 27,813.00 | 25,407.07 | 48 |
| 2023-12-07 | 25,820.00 | 27,000.00 | 25,800.00 | 26,966.50 | 24,633.79 | 327 |
| 2023-12-06 | 25,430.00 | 26,633.50 | 25,129.50 | 25,800.00 | 23,568.20 | 55 |
| 2023-12-05 | 23,800.00 | 25,431.00 | 23,773.50 | 25,431.00 | 23,231.12 | 1,270 |
| 2023-12-04 | 24,630.50 | 25,000.00 | 24,313.50 | 24,313.50 | 22,210.29 | 76 |
| 2023-12-01 | 23,300.00 | 25,121.00 | 23,300.00 | 25,046.50 | 22,879.88 | 664 |
| 2023-11-30 | 21,666.00 | 22,213.50 | 20,802.50 | 21,730.00 | 19,850.27 | 71 |
| 2023-11-29 | 22,200.00 | 22,200.00 | 21,488.00 | 21,666.00 | 19,791.81 | 28 |
| 2023-11-28 | 21,000.00 | 22,005.00 | 21,000.00 | 22,005.00 | 20,101.48 | 66 |
| 2023-11-27 | 24,000.00 | 24,000.00 | 21,776.00 | 22,051.50 | 20,143.96 | 33 |
| 2023-11-24 | 24,000.00 | 24,000.00 | 23,100.00 | 23,200.00 | 21,193.11 | 334 |
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.