Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 15,034.50 | 15,479.00 | 15,034.50 | 15,368.00 | 13,245.90 | 51 |
| 2023-08-25 | 15,026.00 | 15,026.00 | 14,800.00 | 14,873.00 | 12,819.25 | 72 |
| 2023-08-24 | 14,765.50 | 14,880.00 | 14,621.00 | 14,769.00 | 12,729.62 | 115 |
| 2023-08-23 | 14,920.00 | 15,029.00 | 14,830.00 | 15,029.00 | 12,953.71 | 560 |
| 2023-08-22 | 14,600.00 | 14,779.00 | 14,489.00 | 14,776.50 | 12,736.08 | 5,261 |
| 2023-08-18 | 14,552.00 | 14,582.00 | 14,430.50 | 14,490.00 | 12,489.14 | 284 |
| 2023-08-17 | 14,227.50 | 14,455.00 | 14,210.00 | 14,354.00 | 12,371.92 | 231 |
| 2023-08-16 | 14,024.00 | 14,024.00 | 13,809.00 | 13,960.00 | 12,032.33 | 231 |
| 2023-08-15 | 12,877.00 | 13,597.50 | 12,877.00 | 13,597.50 | 11,719.88 | 186 |
| 2023-08-14 | 12,969.50 | 12,969.50 | 12,729.00 | 12,880.00 | 11,101.46 | 119 |
| 2023-08-11 | 12,200.00 | 12,212.00 | 11,861.50 | 11,914.50 | 10,269.28 | 54 |
| 2023-08-10 | 12,220.50 | 12,334.00 | 12,220.50 | 12,300.00 | 10,601.55 | 21 |
| 2023-08-09 | 12,377.00 | 12,377.00 | 11,922.50 | 12,069.50 | 10,402.88 | 53 |
| 2023-08-08 | 12,300.00 | 12,514.50 | 12,300.00 | 12,361.50 | 10,654.56 | 53 |
| 2023-08-07 | 12,290.50 | 12,596.50 | 12,290.50 | 12,447.50 | 10,728.68 | 244 |
| 2023-08-04 | 12,524.00 | 12,719.00 | 12,337.00 | 12,446.50 | 10,727.82 | 574 |
| 2023-08-03 | 12,159.00 | 12,494.50 | 12,159.00 | 12,350.00 | 10,644.64 | 270 |
| 2023-08-02 | 12,585.00 | 12,671.00 | 12,469.50 | 12,671.00 | 10,921.32 | 25 |
| 2023-08-01 | 12,983.50 | 12,983.50 | 12,845.00 | 12,934.00 | 11,148.00 | 218 |
| 2023-07-31 | 12,954.00 | 13,023.50 | 12,826.50 | 13,023.50 | 11,225.14 | 43 |
| 2023-07-28 | 12,600.00 | 12,679.50 | 12,459.00 | 12,574.00 | 10,837.71 | 57 |
| 2023-07-27 | 12,750.00 | 12,890.00 | 12,700.00 | 12,700.00 | 10,946.31 | 237 |
| 2023-07-26 | 12,837.00 | 13,069.50 | 12,746.00 | 12,869.50 | 11,092.41 | 296 |
| 2023-07-25 | 12,750.00 | 12,862.00 | 12,667.50 | 12,795.00 | 11,028.20 | 191 |
| 2023-07-24 | 11,921.50 | 12,030.00 | 11,885.50 | 11,885.50 | 10,244.28 | 457 |
| 2023-07-21 | 11,510.00 | 11,601.00 | 11,462.50 | 11,597.50 | 9,996.05 | 131 |
| 2023-07-20 | 11,497.50 | 11,510.00 | 11,497.00 | 11,510.00 | 9,920.64 | 4 |
| 2023-07-19 | 11,401.00 | 11,401.00 | 11,200.00 | 11,357.00 | 9,788.76 | 129 |
| 2023-07-18 | 11,550.00 | 11,550.00 | 11,352.50 | 11,476.00 | 9,891.33 | 96 |
| 2023-07-17 | 11,727.00 | 11,727.00 | 11,448.50 | 11,720.00 | 10,101.64 | 309 |
| 2023-07-14 | 11,587.00 | 11,872.50 | 11,570.00 | 11,727.00 | 10,107.67 | 89 |
| 2023-07-13 | 11,305.00 | 11,563.00 | 11,305.00 | 11,462.00 | 9,879.26 | 121 |
| 2023-07-12 | 11,020.00 | 11,114.50 | 10,932.00 | 11,008.00 | 9,487.95 | 330 |
| 2023-07-11 | 10,570.00 | 10,700.00 | 10,570.00 | 10,700.00 | 9,222.49 | 72 |
| 2023-07-10 | 10,790.50 | 10,790.50 | 10,510.00 | 10,570.00 | 9,110.44 | 501 |
| 2023-07-07 | 10,818.00 | 10,990.00 | 10,818.00 | 10,980.00 | 9,463.82 | 195 |
| 2023-07-06 | 10,470.00 | 10,470.00 | 10,350.00 | 10,360.00 | 8,929.43 | 7 |
| 2023-07-05 | 10,486.50 | 10,552.50 | 10,483.00 | 10,522.00 | 9,069.06 | 326 |
| 2023-07-04 | 11,050.00 | 11,050.00 | 11,000.00 | 11,000.00 | 9,481.06 | 23 |
| 2023-07-03 | 10,972.00 | 11,000.00 | 10,700.00 | 11,000.00 | 9,481.06 | 54 |
| 2023-06-30 | 10,793.00 | 10,828.50 | 10,323.50 | 10,635.00 | 9,166.46 | 361 |
| 2023-06-29 | 11,001.00 | 11,001.00 | 10,849.00 | 10,888.00 | 9,384.52 | 21 |
| 2023-06-28 | 11,000.00 | 11,000.00 | 10,800.00 | 10,805.00 | 9,312.99 | 92 |
| 2023-06-27 | 11,360.00 | 11,436.00 | 11,300.00 | 11,301.00 | 9,740.50 | 444 |
| 2023-06-26 | 11,320.00 | 11,400.00 | 11,222.00 | 11,358.50 | 9,790.06 | 304 |
| 2023-06-23 | 11,202.00 | 11,286.00 | 11,060.50 | 11,284.00 | 9,725.84 | 908 |
| 2023-06-22 | 11,194.50 | 11,251.00 | 11,110.00 | 11,227.00 | 9,676.71 | 149 |
| 2023-06-21 | 11,354.50 | 11,354.50 | 11,109.50 | 11,336.00 | 9,770.66 | 376 |
| 2023-06-16 | 11,214.00 | 11,518.00 | 11,214.00 | 11,400.00 | 9,825.83 | 246 |
| 2023-06-15 | 11,202.00 | 11,400.00 | 11,202.00 | 11,281.00 | 9,723.26 | 127 |
| 2023-06-14 | 10,817.50 | 10,983.00 | 10,810.00 | 10,970.00 | 9,455.20 | 318 |
| 2023-06-13 | 10,621.00 | 10,682.00 | 10,399.00 | 10,415.50 | 8,977.27 | 432 |
| 2023-06-12 | 10,358.50 | 10,597.50 | 10,358.50 | 10,532.50 | 9,078.11 | 394 |
| 2023-06-09 | 10,979.00 | 11,008.50 | 10,794.50 | 10,794.50 | 9,303.94 | 228 |
| 2023-06-08 | 10,552.50 | 10,711.00 | 10,552.50 | 10,711.00 | 9,231.97 | 357 |
| 2023-06-07 | 10,661.50 | 10,700.00 | 10,432.50 | 10,571.00 | 9,111.30 | 799 |
| 2023-06-06 | 10,662.50 | 10,800.00 | 10,662.50 | 10,800.00 | 9,308.68 | 115 |
| 2023-06-05 | 10,450.00 | 10,580.00 | 10,443.50 | 10,580.00 | 9,119.06 | 281 |
| 2023-06-02 | 10,294.00 | 10,438.50 | 10,269.50 | 10,438.00 | 8,996.66 | 200 |
| 2023-06-01 | 9,656.50 | 9,956.50 | 9,656.50 | 9,886.00 | 8,520.89 | 497 |
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.