Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 23,300.00 | 23,300.00 | 22,700.00 | 22,708.00 | 20,743.67 | 327 |
| 2023-11-22 | 22,800.00 | 23,800.00 | 22,800.00 | 22,800.00 | 20,827.71 | 108 |
| 2023-11-21 | 22,300.00 | 23,200.00 | 22,077.00 | 22,701.00 | 19,566.32 | 157 |
| 2023-11-17 | 20,742.00 | 21,228.00 | 20,102.50 | 21,055.50 | 18,148.04 | 914 |
| 2023-11-16 | 20,104.50 | 21,032.50 | 19,865.00 | 20,846.50 | 17,967.90 | 532 |
| 2023-11-15 | 19,340.00 | 20,285.00 | 19,340.00 | 19,705.00 | 16,984.02 | 296 |
| 2023-11-14 | 18,990.00 | 19,539.00 | 18,965.00 | 19,340.00 | 16,669.43 | 138 |
| 2023-11-13 | 17,719.50 | 17,861.00 | 17,567.00 | 17,800.00 | 15,342.08 | 30 |
| 2023-11-10 | 18,000.00 | 18,000.00 | 17,732.00 | 17,931.50 | 15,455.42 | 86 |
| 2023-11-09 | 17,437.50 | 17,437.50 | 17,090.00 | 17,250.00 | 14,868.02 | 152 |
| 2023-11-08 | 18,000.00 | 18,000.00 | 17,300.00 | 17,349.00 | 14,953.35 | 304 |
| 2023-11-07 | 17,754.00 | 17,920.00 | 17,432.50 | 17,648.50 | 15,211.50 | 1,069 |
| 2023-11-03 | 17,740.00 | 17,830.00 | 17,580.00 | 17,754.00 | 15,302.43 | 84 |
| 2023-11-02 | 17,431.50 | 17,536.00 | 17,250.00 | 17,461.00 | 15,049.89 | 801 |
| 2023-11-01 | 15,650.00 | 16,710.00 | 15,650.00 | 16,675.00 | 14,372.42 | 161 |
| 2023-10-31 | 15,285.00 | 15,687.00 | 15,218.00 | 15,578.00 | 13,426.90 | 1 |
| 2023-10-30 | 15,352.50 | 15,420.00 | 15,285.50 | 15,390.00 | 13,264.86 | 43 |
| 2023-10-27 | 15,623.00 | 15,623.00 | 15,623.00 | 15,623.00 | 13,465.69 | 0 |
| 2023-10-26 | 15,000.00 | 15,682.50 | 15,000.00 | 15,623.00 | 13,465.69 | 25 |
| 2023-10-25 | 14,410.00 | 14,600.00 | 14,400.00 | 14,544.00 | 12,535.68 | 24 |
| 2023-10-24 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 13,704.44 | 1 |
| 2023-10-23 | 16,814.50 | 17,000.00 | 14,824.00 | 15,184.00 | 13,087.31 | 170 |
| 2023-10-20 | 16,800.00 | 17,155.00 | 16,402.00 | 16,944.00 | 14,604.28 | 668 |
| 2023-10-19 | 16,954.00 | 17,160.50 | 16,510.00 | 16,686.00 | 14,381.91 | 277 |
| 2023-10-18 | 17,186.00 | 17,350.00 | 16,776.50 | 16,898.50 | 14,565.06 | 1,598 |
| 2023-10-17 | 17,600.00 | 18,171.50 | 16,700.00 | 17,580.00 | 15,152.46 | 108 |
| 2023-10-12 | 16,790.00 | 17,314.50 | 16,790.00 | 17,051.50 | 14,696.93 | 94 |
| 2023-10-11 | 17,675.00 | 17,675.00 | 16,468.50 | 17,060.00 | 14,704.26 | 132 |
| 2023-10-10 | 15,600.00 | 17,800.00 | 15,600.00 | 17,675.00 | 15,234.34 | 647 |
| 2023-10-09 | 15,299.00 | 15,766.50 | 15,105.00 | 15,607.50 | 13,452.33 | 242 |
| 2023-10-06 | 15,066.00 | 16,810.00 | 15,066.00 | 15,301.50 | 13,188.58 | 578 |
| 2023-10-05 | 16,030.00 | 16,272.00 | 15,100.00 | 16,272.00 | 14,025.07 | 221 |
| 2023-10-04 | 15,691.50 | 16,152.50 | 15,429.00 | 15,994.00 | 13,785.46 | 120 |
| 2023-10-03 | 15,443.00 | 15,740.00 | 15,243.00 | 15,567.00 | 13,417.42 | 336 |
| 2023-10-02 | 15,416.00 | 15,699.50 | 15,399.00 | 15,450.00 | 13,316.58 | 355 |
| 2023-09-29 | 15,687.00 | 16,138.50 | 15,400.50 | 15,733.50 | 13,560.93 | 369 |
| 2023-09-28 | 15,164.00 | 15,580.00 | 15,057.50 | 15,574.50 | 13,423.89 | 627 |
| 2023-09-27 | 14,823.50 | 14,874.50 | 14,532.00 | 14,740.00 | 12,704.62 | 269 |
| 2023-09-26 | 14,484.50 | 14,947.50 | 14,484.50 | 14,682.50 | 12,655.06 | 147 |
| 2023-09-25 | 14,384.00 | 14,440.00 | 14,194.00 | 14,434.00 | 12,440.87 | 243 |
| 2023-09-22 | 14,772.50 | 14,868.00 | 14,535.00 | 14,535.00 | 12,527.93 | 90 |
| 2023-09-21 | 14,608.50 | 14,807.50 | 14,332.00 | 14,614.50 | 12,596.45 | 83 |
| 2023-09-20 | 15,000.00 | 15,199.50 | 14,962.50 | 15,000.00 | 12,928.72 | 59 |
| 2023-09-19 | 14,963.50 | 14,963.50 | 14,758.50 | 14,926.00 | 12,864.94 | 93 |
| 2023-09-18 | 15,018.50 | 15,080.50 | 14,821.00 | 14,951.00 | 12,886.48 | 153 |
| 2023-09-15 | 15,424.00 | 15,431.50 | 15,004.50 | 15,085.50 | 13,002.41 | 365 |
| 2023-09-14 | 15,128.00 | 15,273.50 | 15,004.50 | 15,217.50 | 13,116.18 | 611 |
| 2023-09-13 | 14,591.00 | 14,719.50 | 14,353.00 | 14,500.00 | 12,497.76 | 230 |
| 2023-09-12 | 14,440.00 | 14,528.00 | 14,350.00 | 14,401.00 | 12,412.43 | 620 |
| 2023-09-11 | 14,384.00 | 14,441.50 | 14,180.50 | 14,403.50 | 12,414.59 | 331 |
| 2023-09-08 | 14,117.00 | 14,177.00 | 13,862.50 | 13,940.00 | 12,015.09 | 241 |
| 2023-09-07 | 14,490.00 | 14,604.50 | 13,914.00 | 13,959.50 | 12,031.90 | 10,709 |
| 2023-09-06 | 15,147.00 | 15,227.00 | 14,558.50 | 14,570.00 | 12,558.09 | 261 |
| 2023-09-05 | 16,000.00 | 16,000.00 | 14,875.00 | 15,087.00 | 13,003.70 | 552 |
| 2023-09-04 | 15,700.00 | 16,000.00 | 15,600.00 | 15,650.00 | 13,488.96 | 94 |
| 2023-09-01 | 15,687.00 | 15,713.00 | 15,180.00 | 15,386.50 | 13,261.85 | 5,743 |
| 2023-08-31 | 16,100.00 | 16,100.00 | 15,237.00 | 15,259.50 | 13,152.38 | 861 |
| 2023-08-30 | 16,242.00 | 16,429.50 | 15,894.50 | 16,097.50 | 13,874.67 | 496 |
| 2023-08-29 | 15,753.00 | 16,145.00 | 15,753.00 | 16,132.00 | 13,904.40 | 91 |
| 2023-08-28 | 15,034.50 | 15,479.00 | 15,034.50 | 15,368.00 | 13,245.90 | 51 |
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.