Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 7,648.00 | 7,648.00 | 7,648.00 | 7,648.00 | 3,524.39 | 13 |
| 2022-06-03 | 7,923.00 | 7,923.00 | 7,817.00 | 7,817.00 | 3,602.27 | 2 |
| 2022-06-02 | 8,000.00 | 8,050.00 | 7,819.50 | 8,050.00 | 3,709.64 | 45 |
| 2022-06-01 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | 3,513.79 | 11 |
| 2022-05-31 | 7,874.50 | 7,874.50 | 7,578.00 | 7,600.00 | 3,502.27 | 26 |
| 2022-05-30 | 7,576.50 | 7,576.50 | 7,542.50 | 7,562.50 | 3,484.99 | 12 |
| 2022-05-27 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 3,640.52 | 1 |
| 2022-05-26 | 7,420.50 | 7,784.50 | 7,413.50 | 7,721.50 | 3,558.26 | 43 |
| 2022-05-24 | 7,144.00 | 7,291.50 | 7,118.00 | 7,291.50 | 3,360.11 | 28 |
| 2022-05-23 | 7,081.50 | 7,195.00 | 7,081.50 | 7,175.00 | 3,306.42 | 58 |
| 2022-05-20 | 6,648.50 | 6,761.00 | 6,618.00 | 6,761.00 | 3,115.64 | 5,415 |
| 2022-05-19 | 6,255.50 | 6,634.50 | 6,255.50 | 6,634.50 | 3,057.35 | 197 |
| 2022-05-17 | 6,212.50 | 6,282.00 | 6,212.50 | 6,282.00 | 2,894.90 | 42 |
| 2022-05-16 | 6,136.00 | 6,170.00 | 6,136.00 | 6,170.00 | 2,843.29 | 12 |
| 2022-05-13 | 5,597.00 | 5,970.00 | 5,597.00 | 5,970.00 | 2,751.13 | 22 |
| 2022-05-12 | 5,564.50 | 5,598.00 | 5,480.00 | 5,564.00 | 2,564.03 | 134 |
| 2022-05-11 | 6,040.00 | 6,040.00 | 5,875.00 | 5,875.00 | 2,707.35 | 1,021 |
| 2022-05-10 | 5,952.00 | 6,000.00 | 5,860.00 | 5,880.50 | 2,183.84 | 3,639 |
| 2022-05-09 | 6,389.00 | 6,389.00 | 6,330.00 | 6,331.00 | 2,351.14 | 99 |
| 2022-05-06 | 6,822.50 | 6,892.50 | 6,675.00 | 6,675.00 | 2,478.90 | 25 |
| 2022-05-05 | 7,264.00 | 7,264.00 | 7,264.00 | 7,264.00 | 2,697.63 | 0 |
| 2022-05-04 | 7,026.00 | 7,264.00 | 6,923.50 | 7,264.00 | 2,697.63 | 7 |
| 2022-05-03 | 6,745.50 | 6,745.50 | 6,745.50 | 6,745.50 | 2,505.08 | 0 |
| 2022-05-02 | 6,653.00 | 6,745.50 | 6,543.50 | 6,745.50 | 2,505.08 | 2,051 |
| 2022-04-29 | 7,104.50 | 7,130.50 | 7,104.50 | 7,112.00 | 2,641.18 | 7 |
| 2022-04-28 | 6,907.50 | 6,907.50 | 6,907.50 | 6,907.50 | 2,565.24 | 1 |
| 2022-04-27 | 7,228.50 | 7,228.50 | 7,080.50 | 7,080.50 | 2,629.49 | 42 |
| 2022-04-26 | 6,935.00 | 6,935.00 | 6,903.00 | 6,903.00 | 2,563.57 | 12 |
| 2022-04-25 | 7,298.50 | 7,298.50 | 7,298.50 | 7,298.50 | 2,710.45 | 7 |
| 2022-04-22 | 7,720.00 | 7,720.00 | 7,489.00 | 7,630.50 | 2,833.74 | 23 |
| 2022-04-21 | 7,654.00 | 7,700.00 | 7,600.00 | 7,700.00 | 2,859.55 | 254 |
| 2022-04-20 | 7,813.00 | 7,843.00 | 7,797.50 | 7,842.50 | 2,912.47 | 719 |
| 2022-04-19 | 8,561.50 | 8,561.50 | 8,561.50 | 8,561.50 | 3,179.49 | 0 |
| 2022-04-18 | 8,561.50 | 8,561.50 | 8,561.50 | 8,561.50 | 3,179.49 | 0 |
| 2022-04-13 | 8,523.00 | 8,595.00 | 8,520.00 | 8,561.50 | 3,179.49 | 31 |
| 2022-04-12 | 8,400.50 | 8,400.50 | 8,400.50 | 8,400.50 | 3,119.70 | 1 |
| 2022-04-11 | 8,400.00 | 8,400.00 | 8,191.00 | 8,191.00 | 3,041.89 | 79 |
| 2022-04-08 | 8,200.50 | 8,200.50 | 8,200.50 | 8,200.50 | 3,045.42 | 36 |
| 2022-04-07 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 2,967.25 | 2 |
| 2022-04-06 | 8,145.00 | 8,145.00 | 7,990.00 | 7,990.00 | 2,967.25 | 13 |
| 2022-04-05 | 8,373.00 | 8,500.00 | 8,373.00 | 8,380.00 | 3,112.08 | 41 |
| 2022-04-04 | 8,660.00 | 8,722.00 | 8,660.00 | 8,722.00 | 3,239.09 | 5 |
| 2022-04-01 | 8,554.50 | 8,554.50 | 8,554.50 | 8,554.50 | 3,176.89 | 0 |
| 2022-03-31 | 8,554.50 | 8,554.50 | 8,554.50 | 8,554.50 | 3,176.89 | 0 |
| 2022-03-30 | 8,600.00 | 8,600.00 | 8,554.50 | 8,554.50 | 3,176.89 | 37 |
| 2022-03-29 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 3,156.65 | 0 |
| 2022-03-28 | 8,686.00 | 8,799.00 | 8,500.00 | 8,500.00 | 3,156.65 | 4 |
| 2022-03-25 | 8,910.00 | 8,925.50 | 8,830.00 | 8,896.00 | 3,303.71 | 230 |
| 2022-03-23 | 8,615.50 | 8,615.50 | 8,586.50 | 8,586.50 | 3,188.77 | 26 |
| 2022-03-22 | 8,300.00 | 8,324.50 | 8,300.00 | 8,324.50 | 3,091.47 | 295 |
| 2022-03-21 | 8,290.00 | 8,405.00 | 8,264.50 | 8,280.50 | 3,075.13 | 116 |
| 2022-03-18 | 8,000.00 | 8,130.00 | 8,000.00 | 8,028.50 | 2,981.55 | 184 |
| 2022-03-17 | 7,400.00 | 7,960.00 | 7,400.00 | 7,900.00 | 2,933.82 | 23 |
| 2022-03-16 | 7,108.50 | 7,260.00 | 7,108.50 | 7,254.00 | 2,693.92 | 44 |
| 2022-03-15 | 7,136.50 | 7,136.50 | 7,136.50 | 7,136.50 | 2,650.28 | 0 |
| 2022-03-14 | 7,278.00 | 7,278.00 | 7,134.50 | 7,136.50 | 2,650.28 | 357 |
| 2022-03-11 | 8,666.00 | 8,666.00 | 8,666.00 | 8,666.00 | 3,218.29 | 1 |
| 2022-03-10 | 8,666.00 | 8,666.00 | 8,666.00 | 8,666.00 | 3,218.29 | 20 |
| 2022-03-09 | 8,668.50 | 8,668.50 | 8,668.50 | 8,668.50 | 3,219.22 | 2 |
| 2022-03-08 | 8,850.00 | 8,850.00 | 8,668.50 | 8,668.50 | 3,219.22 | 7 |
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.