Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 7,775.00 | 7,907.00 | 7,700.00 | 7,896.50 | 3,638.91 | 406 |
| 2022-11-29 | 7,450.00 | 7,725.00 | 7,450.00 | 7,725.00 | 3,559.88 | 3,062 |
| 2022-11-28 | 7,056.00 | 7,215.00 | 7,000.00 | 7,000.00 | 3,225.78 | 275 |
| 2022-11-25 | 7,541.00 | 7,541.00 | 7,439.50 | 7,520.00 | 3,465.41 | 232 |
| 2022-11-24 | 7,195.50 | 7,195.50 | 7,195.50 | 7,195.50 | 3,315.87 | 0 |
| 2022-11-23 | 7,100.00 | 7,202.50 | 7,100.00 | 7,195.50 | 3,315.87 | 57 |
| 2022-11-22 | 7,323.50 | 7,324.00 | 7,317.50 | 7,317.50 | 3,372.09 | 134 |
| 2022-11-18 | 7,261.50 | 7,400.00 | 7,112.00 | 7,112.00 | 3,277.39 | 208 |
| 2022-11-17 | 7,188.50 | 7,300.00 | 7,029.50 | 7,275.00 | 3,352.50 | 48 |
| 2022-11-16 | 7,159.00 | 7,218.00 | 7,105.00 | 7,218.00 | 3,326.24 | 25 |
| 2022-11-15 | 7,249.00 | 7,382.00 | 7,249.00 | 7,346.50 | 3,385.45 | 13 |
| 2022-11-14 | 7,173.50 | 7,175.00 | 6,965.00 | 7,099.00 | 3,271.40 | 87 |
| 2022-11-11 | 7,070.00 | 7,249.00 | 6,979.00 | 7,249.00 | 3,340.52 | 434 |
| 2022-11-10 | 6,250.00 | 6,349.50 | 6,080.00 | 6,080.00 | 2,801.82 | 207 |
| 2022-11-09 | 6,580.00 | 6,650.00 | 6,497.50 | 6,497.50 | 2,994.21 | 30 |
| 2022-11-08 | 6,290.00 | 6,540.00 | 6,250.00 | 6,475.00 | 2,983.84 | 68 |
| 2022-11-07 | 6,706.00 | 6,706.00 | 6,270.00 | 6,287.50 | 2,897.44 | 67 |
| 2022-11-04 | 6,860.00 | 6,860.00 | 6,694.00 | 6,706.00 | 3,090.29 | 492 |
| 2022-11-03 | 6,134.00 | 6,256.00 | 6,134.00 | 6,210.00 | 2,861.73 | 138 |
| 2022-11-02 | 5,980.00 | 6,080.00 | 5,874.50 | 5,901.50 | 2,719.56 | 141 |
| 2022-11-01 | 6,170.00 | 6,335.00 | 6,170.00 | 6,202.50 | 2,858.27 | 242 |
| 2022-10-31 | 6,083.00 | 6,083.00 | 5,711.00 | 5,915.00 | 2,725.78 | 163 |
| 2022-10-28 | 6,100.00 | 6,100.00 | 5,542.00 | 5,775.50 | 2,661.50 | 149 |
| 2022-10-27 | 6,100.00 | 6,220.00 | 6,100.00 | 6,220.00 | 2,866.33 | 19 |
| 2022-10-26 | 6,073.00 | 6,227.00 | 6,072.00 | 6,072.50 | 2,798.36 | 56 |
| 2022-10-25 | 6,189.00 | 6,189.00 | 6,050.00 | 6,072.50 | 2,798.36 | 15 |
| 2022-10-24 | 6,178.00 | 6,178.00 | 6,142.00 | 6,176.00 | 2,846.06 | 53 |
| 2022-10-21 | 6,400.00 | 6,496.00 | 6,400.00 | 6,496.00 | 2,993.52 | 56 |
| 2022-10-20 | 6,345.00 | 6,483.00 | 6,311.50 | 6,333.00 | 2,918.41 | 49 |
| 2022-10-19 | 5,935.00 | 5,935.00 | 5,935.00 | 5,935.00 | 2,735.00 | 1 |
| 2022-10-18 | 6,131.00 | 6,197.00 | 6,104.50 | 6,183.00 | 2,849.28 | 35 |
| 2022-10-17 | 6,161.50 | 6,161.50 | 6,051.00 | 6,051.00 | 2,788.45 | 65 |
| 2022-10-14 | 6,300.00 | 6,300.00 | 6,125.00 | 6,125.00 | 2,822.56 | 75 |
| 2022-10-13 | 6,650.00 | 6,746.50 | 6,550.00 | 6,595.50 | 3,039.37 | 34 |
| 2022-10-12 | 6,427.00 | 6,427.00 | 6,300.00 | 6,411.50 | 2,954.58 | 366 |
| 2022-10-11 | 6,409.00 | 6,576.00 | 6,408.50 | 6,576.00 | 3,030.39 | 129 |
| 2022-10-06 | 6,861.00 | 6,919.50 | 6,751.00 | 6,831.00 | 3,147.90 | 68 |
| 2022-10-05 | 6,720.00 | 6,974.50 | 6,720.00 | 6,974.50 | 3,214.03 | 2,792 |
| 2022-10-04 | 6,497.00 | 6,746.50 | 6,497.00 | 6,700.00 | 3,087.53 | 289 |
| 2022-10-03 | 6,288.50 | 6,489.50 | 6,233.50 | 6,487.00 | 2,989.37 | 250 |
| 2022-09-30 | 5,648.00 | 5,972.00 | 5,648.00 | 5,900.00 | 2,718.87 | 188 |
| 2022-09-29 | 5,555.00 | 5,563.00 | 5,428.00 | 5,562.00 | 2,563.11 | 380 |
| 2022-09-28 | 5,657.50 | 5,715.50 | 5,657.50 | 5,715.50 | 2,633.85 | 52 |
| 2022-09-27 | 5,813.00 | 5,813.00 | 5,520.00 | 5,556.00 | 2,560.35 | 3,042 |
| 2022-09-26 | 5,734.00 | 5,755.00 | 5,660.00 | 5,714.50 | 2,633.39 | 55 |
| 2022-09-23 | 6,295.00 | 6,300.00 | 6,150.00 | 6,150.00 | 2,834.08 | 124 |
| 2022-09-22 | 6,270.00 | 6,470.00 | 6,267.00 | 6,470.00 | 2,981.54 | 194 |
| 2022-09-21 | 6,040.00 | 6,040.00 | 6,030.00 | 6,030.00 | 2,778.78 | 57 |
| 2022-09-20 | 6,188.00 | 6,188.00 | 6,188.00 | 6,188.00 | 2,851.59 | 50 |
| 2022-09-19 | 6,203.50 | 6,530.00 | 6,203.50 | 6,516.00 | 3,002.74 | 275 |
| 2022-09-16 | 5,966.00 | 5,966.00 | 5,966.00 | 5,966.00 | 2,749.28 | 0 |
| 2022-09-15 | 5,870.50 | 5,966.00 | 5,860.00 | 5,966.00 | 2,749.28 | 19 |
| 2022-09-14 | 5,884.50 | 5,913.50 | 5,817.00 | 5,819.50 | 2,681.77 | 33 |
| 2022-09-13 | 6,069.00 | 6,069.00 | 6,000.00 | 6,000.00 | 2,764.95 | 12 |
| 2022-09-12 | 6,320.00 | 6,320.00 | 6,258.00 | 6,271.50 | 2,890.07 | 16 |
| 2022-09-09 | 6,250.00 | 6,319.00 | 6,250.00 | 6,284.50 | 2,896.06 | 2 |
| 2022-09-08 | 5,789.50 | 5,818.50 | 5,783.50 | 5,793.50 | 2,669.79 | 71 |
| 2022-09-07 | 5,819.00 | 5,893.50 | 5,703.50 | 5,893.50 | 2,715.87 | 16 |
| 2022-09-06 | 5,859.50 | 5,892.50 | 5,819.00 | 5,882.50 | 2,710.80 | 506 |
| 2022-09-05 | 6,217.50 | 6,217.50 | 6,217.50 | 6,217.50 | 2,865.18 | 1 |
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.