Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 6,172.50 | 6,172.50 | 6,020.00 | 6,134.00 | 2,826.70 | 123 |
| 2022-08-31 | 6,615.00 | 6,615.00 | 6,500.50 | 6,500.50 | 2,995.59 | 4 |
| 2022-08-30 | 6,734.00 | 6,734.00 | 6,615.00 | 6,623.50 | 3,052.28 | 5,936 |
| 2022-08-29 | 7,472.00 | 7,472.00 | 7,472.00 | 7,472.00 | 3,443.29 | 0 |
| 2022-08-26 | 7,472.00 | 7,472.00 | 7,472.00 | 7,472.00 | 3,443.29 | 0 |
| 2022-08-25 | 7,582.50 | 7,681.00 | 7,472.00 | 7,472.00 | 3,443.29 | 10 |
| 2022-08-24 | 7,764.50 | 7,764.50 | 7,508.50 | 7,508.50 | 3,460.11 | 32 |
| 2022-08-23 | 7,200.00 | 7,715.00 | 7,200.00 | 7,676.00 | 3,537.30 | 453 |
| 2022-08-22 | 6,980.00 | 7,003.50 | 6,900.00 | 6,943.50 | 3,199.74 | 86 |
| 2022-08-19 | 7,163.00 | 7,315.50 | 7,163.00 | 7,228.50 | 3,331.08 | 5 |
| 2022-08-18 | 7,168.50 | 7,346.00 | 7,168.50 | 7,346.00 | 3,385.22 | 241 |
| 2022-08-17 | 7,090.00 | 7,150.00 | 7,071.50 | 7,099.50 | 3,271.63 | 4,227 |
| 2022-08-16 | 7,082.50 | 7,138.50 | 7,000.00 | 7,107.50 | 3,275.32 | 85 |
| 2022-08-12 | 7,433.00 | 7,500.00 | 7,433.00 | 7,474.50 | 3,444.44 | 73 |
| 2022-08-11 | 7,500.00 | 7,500.00 | 7,223.50 | 7,242.00 | 3,337.30 | 42 |
| 2022-08-10 | 7,100.00 | 7,187.50 | 7,069.50 | 7,149.00 | 3,294.44 | 20 |
| 2022-08-09 | 6,791.00 | 6,845.00 | 6,791.00 | 6,843.00 | 3,153.43 | 44 |
| 2022-08-08 | 6,860.50 | 6,904.00 | 6,800.00 | 6,886.50 | 3,173.47 | 22 |
| 2022-08-05 | 6,990.00 | 7,097.00 | 6,855.50 | 6,859.50 | 3,161.03 | 31 |
| 2022-08-04 | 6,761.50 | 6,875.00 | 6,761.50 | 6,794.50 | 3,131.08 | 40 |
| 2022-08-03 | 6,280.00 | 6,351.50 | 6,268.00 | 6,279.50 | 2,893.75 | 1,597 |
| 2022-08-02 | 6,154.00 | 6,430.00 | 6,154.00 | 6,374.50 | 2,937.53 | 2,690 |
| 2022-08-01 | 6,697.00 | 6,697.00 | 6,198.50 | 6,288.50 | 2,897.90 | 521 |
| 2022-07-29 | 7,226.50 | 7,226.50 | 6,592.00 | 6,692.50 | 3,084.07 | 258 |
| 2022-07-28 | 7,368.00 | 7,368.00 | 7,130.00 | 7,350.00 | 3,387.07 | 21 |
| 2022-07-27 | 7,399.00 | 7,578.00 | 7,399.00 | 7,547.00 | 3,477.85 | 58 |
| 2022-07-26 | 7,030.00 | 7,185.50 | 7,010.00 | 7,180.00 | 3,308.73 | 19 |
| 2022-07-25 | 6,920.00 | 7,162.50 | 6,920.00 | 7,162.50 | 3,300.66 | 27 |
| 2022-07-22 | 6,977.00 | 7,060.00 | 6,732.50 | 6,733.00 | 3,102.74 | 851 |
| 2022-07-21 | 6,620.00 | 7,100.00 | 6,620.00 | 7,018.50 | 3,234.30 | 338 |
| 2022-07-20 | 6,491.50 | 6,640.50 | 6,425.50 | 6,640.50 | 3,060.11 | 117 |
| 2022-07-19 | 6,374.50 | 6,560.00 | 6,374.50 | 6,501.00 | 2,995.83 | 482 |
| 2022-07-18 | 6,429.50 | 6,430.00 | 6,277.50 | 6,319.50 | 2,912.19 | 75 |
| 2022-07-15 | 5,828.50 | 6,186.50 | 5,828.50 | 6,172.00 | 2,844.21 | 124 |
| 2022-07-14 | 6,200.00 | 6,200.00 | 5,790.00 | 5,846.00 | 2,693.98 | 217 |
| 2022-07-13 | 6,035.00 | 6,221.50 | 6,000.00 | 6,220.00 | 2,866.33 | 84 |
| 2022-07-12 | 6,250.00 | 6,318.00 | 6,095.50 | 6,095.50 | 2,808.96 | 69 |
| 2022-07-11 | 6,570.50 | 6,570.50 | 6,326.00 | 6,398.00 | 2,948.36 | 1,324 |
| 2022-07-08 | 6,732.50 | 6,915.00 | 6,688.00 | 6,915.00 | 3,186.61 | 236 |
| 2022-07-07 | 6,500.00 | 6,800.50 | 6,496.00 | 6,800.50 | 3,133.84 | 183 |
| 2022-07-06 | 5,750.00 | 6,053.50 | 5,750.00 | 6,053.50 | 2,789.61 | 101 |
| 2022-07-05 | 6,139.50 | 6,139.50 | 5,963.50 | 6,110.00 | 2,815.64 | 70 |
| 2022-07-04 | 5,850.50 | 6,380.00 | 5,850.50 | 6,300.00 | 2,903.20 | 57 |
| 2022-07-01 | 5,610.00 | 5,737.50 | 5,590.50 | 5,725.00 | 2,638.22 | 110 |
| 2022-06-30 | 6,110.50 | 6,110.50 | 5,900.00 | 5,980.00 | 2,755.74 | 127 |
| 2022-06-29 | 6,367.50 | 6,380.00 | 6,208.00 | 6,360.00 | 2,930.85 | 75 |
| 2022-06-28 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 2,995.36 | 519 |
| 2022-06-27 | 6,062.50 | 6,326.00 | 6,062.50 | 6,310.00 | 2,907.81 | 53 |
| 2022-06-24 | 5,870.00 | 5,935.50 | 5,750.00 | 5,935.50 | 2,735.23 | 298 |
| 2022-06-23 | 5,720.50 | 5,734.50 | 5,647.00 | 5,692.50 | 2,623.25 | 25 |
| 2022-06-22 | 5,877.50 | 5,925.50 | 5,809.00 | 5,809.00 | 2,676.93 | 147 |
| 2022-06-21 | 6,227.50 | 6,242.00 | 6,115.50 | 6,216.00 | 2,864.49 | 41 |
| 2022-06-16 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 3,096.75 | 1 |
| 2022-06-15 | 6,740.50 | 6,820.00 | 6,685.50 | 6,820.00 | 3,142.83 | 69 |
| 2022-06-14 | 6,581.00 | 6,716.00 | 6,581.00 | 6,612.00 | 3,046.98 | 19 |
| 2022-06-13 | 6,694.00 | 6,800.00 | 6,522.00 | 6,522.00 | 3,005.50 | 50 |
| 2022-06-10 | 6,635.50 | 6,820.50 | 6,635.50 | 6,820.50 | 3,143.06 | 11 |
| 2022-06-09 | 6,823.50 | 6,971.50 | 6,823.50 | 6,957.50 | 3,206.19 | 50 |
| 2022-06-08 | 7,179.00 | 7,179.00 | 7,179.00 | 7,179.00 | 3,308.26 | 1 |
| 2022-06-07 | 7,560.50 | 7,560.50 | 7,554.50 | 7,554.50 | 3,481.30 | 3 |
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.