Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	9,510.00	9,600.00	9,480.00	9,600.00	6,617.24	30
2023-02-27	9,391.00	9,691.00	9,391.00	9,612.50	6,625.86	4
2023-02-24	9,550.00	9,650.00	9,389.00	9,389.00	6,471.80	57
2023-02-23	10,200.00	10,300.00	10,200.00	10,200.00	7,030.82	20
2023-02-22	10,022.00	10,022.00	10,022.00	10,022.00	6,908.13	3
2023-02-17	10,215.50	10,215.50	9,943.50	9,943.50	6,854.02	126
2023-02-16	10,200.00	10,272.00	10,180.00	10,272.00	7,080.45	167
2023-02-15	9,938.50	9,938.50	9,938.50	9,938.50	6,850.57	3
2023-02-14	10,000.00	10,000.00	9,720.50	9,720.50	6,700.30	224
2023-02-13	9,612.00	9,730.00	9,612.00	9,730.00	6,706.85	197
2023-02-10	9,727.50	9,727.50	9,600.00	9,670.00	6,665.49	408
2023-02-09	9,680.50	9,740.00	9,600.00	9,665.00	6,662.05	316
2023-02-08	9,728.00	9,781.50	9,689.50	9,781.50	6,742.35	3
2023-02-07	9,785.00	9,900.00	9,741.00	9,741.00	6,714.43	108
2023-02-06	9,750.00	9,915.00	9,594.50	9,872.50	6,805.08	64
2023-02-03	10,250.00	10,250.00	10,094.50	10,094.50	6,958.10	23
2023-02-02	10,695.00	10,695.00	10,225.00	10,225.00	7,048.05	134
2023-02-01	10,530.00	10,530.00	10,484.00	10,484.00	7,226.58	35
2023-01-31	10,900.00	10,900.00	10,724.00	10,724.00	7,392.01	39
2023-01-30	10,777.00	10,777.00	10,700.00	10,700.00	7,375.47	15
2023-01-27	10,926.00	10,926.00	10,599.00	10,615.50	7,317.22	20
2023-01-26	10,330.00	10,833.00	10,330.00	10,810.00	7,451.29	61
2023-01-25	10,160.00	10,160.00	10,100.00	10,100.00	6,961.89	17
2023-01-24	10,140.00	10,140.00	9,759.00	9,759.00	6,726.84	206
2023-01-23	10,260.00	10,260.00	10,080.50	10,080.50	6,948.45	69
2023-01-20	10,054.00	10,138.00	9,930.00	9,943.50	6,854.02	222
2023-01-19	9,298.00	9,625.00	9,298.00	9,625.00	6,634.48	86
2023-01-18	9,774.00	9,774.00	9,364.50	9,440.00	6,506.96	186
2023-01-17	9,361.00	9,648.00	9,361.00	9,592.00	6,611.73	35
2023-01-16	9,271.00	9,271.00	9,271.00	9,271.00	6,390.47	0
2023-01-13	9,324.50	9,324.50	9,251.50	9,271.00	6,390.47	5
2023-01-12	8,951.00	9,200.00	8,919.00	9,135.00	6,296.72	211
2023-01-11	8,784.00	8,863.50	8,670.50	8,790.50	6,059.26	169
2023-01-10	8,634.00	8,803.50	8,574.50	8,803.50	6,068.22	1,307
2023-01-09	8,300.00	8,440.50	8,219.50	8,410.00	5,796.98	77
2023-01-06	8,579.00	8,579.00	8,389.00	8,471.00	5,839.03	170
2023-01-05	7,626.00	8,049.00	7,625.00	7,974.50	5,496.79	78
2023-01-04	7,399.00	7,567.50	7,399.00	7,567.50	4,595.56	72
2023-01-03	7,593.00	7,608.00	7,345.50	7,410.00	4,499.91	451
2023-01-02	7,200.00	7,200.00	7,200.00	7,200.00	4,372.38	74
2022-12-30	7,666.50	7,666.50	7,331.50	7,450.00	4,524.20	293
2022-12-29	7,875.00	7,875.00	7,541.50	7,660.50	4,652.03	16
2022-12-28	7,590.00	7,858.00	7,590.00	7,754.00	4,708.81	245
2022-12-27	7,523.50	7,590.00	7,486.50	7,590.00	4,609.22	72
2022-12-26	7,243.00	7,243.00	7,243.00	7,243.00	4,398.50	0
2022-12-23	7,300.00	7,445.00	7,243.00	7,243.00	4,398.50	2,987
2022-12-22	7,425.00	7,425.00	7,425.00	7,425.00	4,509.02	1
2022-12-21	7,354.00	7,438.00	7,308.00	7,425.00	4,509.02	65
2022-12-20	6,831.00	6,831.00	6,831.00	6,831.00	4,148.30	0
2022-12-19	6,831.50	6,911.00	6,831.00	6,831.00	4,148.30	33
2022-12-16	7,047.50	7,047.50	7,047.50	7,047.50	4,279.77	1
2022-12-15	7,060.00	7,146.50	7,060.00	7,146.50	4,339.89	4
2022-12-14	6,991.50	7,117.00	6,903.50	7,100.00	4,311.66	72
2022-12-13	7,185.00	7,185.00	7,185.00	7,185.00	4,363.27	0
2022-12-12	7,263.50	7,263.50	7,109.00	7,185.00	4,363.27	268
2022-12-07	7,873.00	7,873.00	7,585.50	7,585.50	4,606.49	75
2022-12-06	7,740.00	7,780.00	7,561.00	7,607.50	4,619.85	136
2022-12-05	7,420.50	7,450.00	7,420.50	7,450.00	4,524.20	107
2022-12-02	7,477.00	7,477.00	7,351.00	7,351.00	4,464.08	311
2022-12-01	7,327.50	7,357.00	7,250.00	7,340.00	4,457.40	323

← NewerPage 16 of 21 · 1,237 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.