Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	9,275.00	9,535.50	9,275.00	9,535.50	8,218.79	144
2023-05-30	9,559.00	9,606.00	9,400.00	9,426.00	8,124.41	521
2023-05-29	10,050.00	10,105.00	10,050.00	10,105.00	8,709.65	10
2023-05-24	10,315.00	10,315.00	10,050.50	10,050.50	8,662.67	12
2023-05-23	10,615.50	10,693.50	10,547.50	10,547.50	9,091.04	322
2023-05-22	10,703.50	10,792.00	10,600.00	10,705.00	9,226.79	278
2023-05-19	10,773.00	10,800.00	10,590.00	10,600.00	9,136.29	121
2023-05-18	10,388.00	10,595.50	10,349.00	10,595.50	9,132.41	58
2023-05-17	10,107.00	10,556.00	10,107.00	10,359.50	8,929.00	409
2023-05-16	10,050.00	10,050.00	9,847.50	9,847.50	8,487.70	156
2023-05-15	9,973.50	10,176.00	9,970.00	10,144.50	8,743.69	164
2023-05-12	9,546.00	9,687.50	9,546.00	9,687.50	8,349.80	35
2023-05-11	9,535.50	9,535.50	9,491.00	9,498.00	8,186.46	128
2023-05-10	9,481.00	9,619.00	9,402.00	9,619.00	8,290.76	73
2023-05-09	10,350.00	10,490.00	10,200.00	10,367.00	7,145.93	98
2023-05-08	10,308.50	10,354.00	10,245.00	10,354.00	7,136.97	943
2023-05-05	9,532.00	10,174.50	9,532.00	10,174.50	7,013.24	289
2023-05-04	9,250.50	9,403.00	9,250.00	9,285.00	6,400.12	750
2023-05-03	9,952.50	9,991.50	9,832.00	9,854.00	6,792.32	7,394
2023-05-02	9,710.00	9,818.50	9,619.00	9,818.50	6,767.85	33
2023-04-28	10,200.00	10,329.00	10,192.00	10,192.00	7,025.31	82
2023-04-27	10,313.50	10,313.50	10,097.00	10,097.00	6,959.82	28
2023-04-26	10,030.00	10,126.00	10,026.00	10,029.00	6,912.95	340
2023-04-25	10,457.00	10,457.00	10,099.50	10,155.00	6,999.80	461
2023-04-24	10,189.50	10,350.00	10,158.00	10,328.00	7,119.05	123
2023-04-21	9,891.00	10,209.50	9,891.00	10,179.00	7,016.35	85
2023-04-20	10,159.50	10,160.50	10,110.00	10,110.00	6,968.78	29
2023-04-19	9,958.50	10,139.50	9,950.00	10,139.50	6,989.12	207
2023-04-18	10,039.50	10,354.50	10,039.50	10,274.00	7,081.83	215
2023-04-17	9,904.50	9,952.00	9,800.00	9,940.00	6,851.60	715
2023-04-14	9,650.00	9,731.00	9,635.00	9,640.00	6,644.82	311
2023-04-13	10,400.00	10,484.00	10,244.00	10,249.00	7,064.60	5
2023-04-12	10,489.00	10,720.00	10,489.00	10,516.50	7,248.98	8,346
2023-04-11	10,469.50	10,588.00	10,458.50	10,471.00	7,217.62	162
2023-04-10	9,747.50	9,747.50	9,747.50	9,747.50	6,718.91	6
2023-04-05	9,537.00	9,561.50	9,424.50	9,561.50	6,590.71	10
2023-04-04	9,645.00	9,645.00	9,645.00	9,645.00	6,648.26	2
2023-04-03	9,626.00	9,762.50	9,626.00	9,663.50	6,661.01	77
2023-03-31	10,000.00	10,033.50	9,914.00	10,033.50	6,916.05	79
2023-03-30	9,490.50	9,921.50	9,490.50	9,900.50	6,824.38	171
2023-03-29	8,850.00	9,192.50	8,850.00	9,111.00	6,280.18	63
2023-03-28	8,745.00	8,820.00	8,745.00	8,820.00	6,079.59	27
2023-03-27	8,350.00	8,420.00	8,350.00	8,420.00	5,803.87	5
2023-03-23	8,665.50	8,665.50	8,155.00	8,163.50	5,627.07	98
2023-03-22	8,665.00	8,859.50	8,665.00	8,859.50	6,106.82	24
2023-03-21	8,781.50	8,781.50	8,730.00	8,730.00	6,017.56	10
2023-03-20	9,100.00	9,100.00	8,862.50	8,862.50	6,108.89	112
2023-03-17	9,070.00	9,070.00	8,950.00	9,052.50	6,239.85	112
2023-03-16	9,200.00	9,251.50	9,150.00	9,251.50	6,377.02	62
2023-03-15	8,900.00	8,900.00	8,739.00	8,884.00	6,123.71	186
2023-03-14	9,700.00	9,700.00	9,452.50	9,452.50	6,515.57	20
2023-03-13	9,881.00	9,881.00	9,608.50	9,669.50	6,665.15	281
2023-03-10	9,820.00	9,820.00	9,687.00	9,812.00	6,763.37	155
2023-03-09	10,485.50	10,485.50	10,020.50	10,020.50	6,907.09	132
2023-03-08	10,413.00	10,696.00	10,352.00	10,696.00	7,372.71	18
2023-03-07	10,292.50	10,292.50	10,040.00	10,040.00	6,920.53	34
2023-03-06	10,174.50	10,312.50	10,144.00	10,312.50	7,108.37	42
2023-03-03	10,400.00	10,700.00	10,400.00	10,700.00	7,375.47	27
2023-03-02	10,350.00	10,350.00	10,350.00	10,350.00	7,134.22	0
2023-03-01	9,812.00	10,350.00	9,812.00	10,350.00	7,134.22	211

← NewerPage 15 of 21 · 1,233 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.