Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 9,111.00 | 9,486.00 | 8,998.50 | 8,998.50 | 3,341.77 | 102 |
| 2022-03-04 | 9,111.00 | 9,111.00 | 8,800.00 | 9,111.00 | 3,383.55 | 116 |
| 2022-03-03 | 8,940.00 | 9,030.00 | 8,940.00 | 9,030.00 | 3,353.47 | 211 |
| 2022-03-02 | 8,360.00 | 8,500.00 | 8,360.00 | 8,428.50 | 3,130.09 | 86 |
| 2022-02-25 | 7,466.50 | 7,562.00 | 7,466.50 | 7,562.00 | 2,808.30 | 81 |
| 2022-02-24 | 7,292.50 | 7,292.50 | 7,094.00 | 7,280.00 | 2,703.57 | 305 |
| 2022-02-23 | 7,735.00 | 7,735.00 | 7,627.00 | 7,683.00 | 2,853.24 | 26 |
| 2022-02-22 | 7,863.50 | 7,863.50 | 7,728.50 | 7,728.50 | 2,870.13 | 27 |
| 2022-02-21 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 3,230.92 | 0 |
| 2022-02-18 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 3,230.92 | 0 |
| 2022-02-17 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 3,230.92 | 0 |
| 2022-02-16 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 3,230.92 | 3 |
| 2022-02-15 | 8,653.50 | 8,726.50 | 8,567.00 | 8,567.00 | 3,181.53 | 20 |
| 2022-02-14 | 9,081.50 | 9,081.50 | 8,917.00 | 9,020.00 | 3,349.76 | 57 |
| 2022-02-11 | 9,259.50 | 9,285.00 | 9,089.00 | 9,105.50 | 3,381.51 | 196 |
| 2022-02-10 | 9,460.00 | 9,625.00 | 9,160.00 | 9,160.00 | 3,401.75 | 315 |
| 2022-02-09 | 8,937.50 | 9,100.00 | 8,937.50 | 9,100.00 | 3,379.47 | 30 |
| 2022-02-08 | 9,079.00 | 9,079.00 | 9,016.50 | 9,067.00 | 3,367.21 | 238 |
| 2022-02-07 | 8,950.00 | 9,107.00 | 8,950.00 | 9,107.00 | 3,382.07 | 25 |
| 2022-02-04 | 8,789.00 | 8,789.00 | 8,789.00 | 8,789.00 | 3,263.97 | 4 |
| 2022-02-03 | 8,930.00 | 8,987.00 | 8,821.00 | 8,821.00 | 3,275.86 | 17 |
| 2022-02-02 | 8,903.00 | 8,903.00 | 8,794.00 | 8,794.00 | 3,265.83 | 8 |
| 2022-02-01 | 8,875.50 | 9,056.00 | 8,874.00 | 8,933.00 | 3,317.45 | 46 |
| 2022-01-31 | 8,500.00 | 8,504.50 | 8,500.00 | 8,503.50 | 3,157.95 | 10 |
| 2022-01-28 | 8,409.50 | 8,409.50 | 8,337.00 | 8,391.00 | 3,116.17 | 48 |
| 2022-01-27 | 8,900.00 | 9,139.00 | 8,811.00 | 8,813.00 | 3,272.89 | 38 |
| 2022-01-26 | 8,630.50 | 8,933.50 | 8,630.50 | 8,900.00 | 3,305.19 | 64 |
| 2022-01-25 | 8,311.50 | 8,479.00 | 8,311.50 | 8,479.00 | 3,148.85 | 5 |
| 2022-01-24 | 8,443.50 | 8,443.50 | 8,170.00 | 8,250.00 | 3,063.80 | 408 |
| 2022-01-21 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 3,138.08 | 48 |
| 2022-01-20 | 8,260.50 | 8,700.50 | 8,260.50 | 8,700.50 | 3,231.11 | 215 |
| 2022-01-19 | 7,754.50 | 8,201.00 | 7,754.50 | 8,198.50 | 3,044.68 | 348 |
| 2022-01-18 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2,785.28 | 3 |
| 2022-01-17 | 7,500.50 | 7,500.50 | 7,500.50 | 7,500.50 | 2,785.46 | 0 |
| 2022-01-14 | 7,840.00 | 7,840.00 | 7,500.50 | 7,500.50 | 2,785.46 | 37 |
| 2022-01-13 | 7,899.50 | 7,946.00 | 7,768.50 | 7,837.00 | 2,910.43 | 184 |
| 2022-01-12 | 7,599.00 | 7,900.00 | 7,599.00 | 7,899.50 | 2,933.64 | 226 |
| 2022-01-11 | 7,500.00 | 7,550.00 | 7,360.00 | 7,364.50 | 2,734.96 | 112 |
| 2022-01-10 | 7,304.50 | 7,350.00 | 7,247.00 | 7,350.00 | 2,729.57 | 118 |
| 2022-01-07 | 7,064.50 | 7,090.00 | 6,989.00 | 7,087.50 | 2,632.09 | 64 |
| 2022-01-06 | 6,886.00 | 6,922.00 | 6,886.00 | 6,918.50 | 2,445.93 | 65 |
| 2022-01-05 | 7,000.00 | 7,010.00 | 6,834.50 | 6,848.00 | 2,421.00 | 137 |
| 2022-01-04 | 7,120.00 | 7,120.00 | 6,900.00 | 6,978.00 | 2,466.96 | 43 |
| 2022-01-03 | 7,158.00 | 7,158.00 | 7,100.00 | 7,123.50 | 2,518.40 | 202 |
| 2021-12-30 | 7,109.00 | 7,257.00 | 7,109.00 | 7,257.00 | 2,565.60 | 79 |
| 2021-12-29 | 6,993.50 | 6,993.50 | 6,993.50 | 6,993.50 | 2,472.44 | 2 |
| 2021-12-28 | 6,965.50 | 6,965.50 | 6,904.00 | 6,942.00 | 2,454.24 | 94 |
| 2021-12-27 | 6,947.00 | 7,000.00 | 6,947.00 | 6,984.00 | 2,469.08 | 35 |
| 2021-12-23 | 7,109.50 | 7,109.50 | 7,059.00 | 7,060.50 | 2,496.13 | 362 |
| 2021-12-22 | 7,234.50 | 7,234.50 | 7,234.50 | 7,234.50 | 2,557.64 | 20 |
| 2021-12-21 | 7,332.00 | 7,332.00 | 7,332.00 | 7,332.00 | 2,592.11 | 0 |
| 2021-12-20 | 7,332.00 | 7,332.00 | 7,332.00 | 7,332.00 | 2,592.11 | 0 |
| 2021-12-17 | 7,225.00 | 7,350.00 | 7,225.00 | 7,332.00 | 2,592.11 | 1,050 |
| 2021-12-16 | 7,016.00 | 7,252.00 | 7,016.00 | 7,250.00 | 2,563.12 | 213 |
| 2021-12-15 | 6,996.00 | 6,996.00 | 6,593.00 | 6,700.00 | 2,368.68 | 35 |
| 2021-12-14 | 6,963.00 | 7,185.00 | 6,931.00 | 6,980.00 | 2,467.67 | 1,517 |
| 2021-12-13 | 7,200.50 | 7,344.50 | 6,963.00 | 6,963.00 | 2,461.66 | 325 |
| 2021-12-10 | 7,153.00 | 7,202.00 | 7,061.00 | 7,200.50 | 2,545.62 | 6,313 |
| 2021-12-09 | 7,399.00 | 7,416.50 | 7,302.00 | 7,360.00 | 2,602.01 | 250 |
| 2021-12-07 | 7,552.00 | 7,987.00 | 7,512.00 | 7,514.50 | 2,656.63 | 424 |
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.