Companhia Siderúrgica Nacional historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 13 of 21 · 1,236 trading daysOlder →

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.