Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 14,250.00 | 14,375.00 | 13,950.00 | 14,225.00 | 14,225.00 | 17,407 |
| 2025-02-11 | 15,400.00 | 15,475.00 | 14,725.00 | 14,850.00 | 14,850.00 | 6,393 |
| 2025-02-10 | 15,025.00 | 15,350.00 | 15,000.00 | 15,250.00 | 15,250.00 | 2,233 |
| 2025-02-07 | 15,525.00 | 15,675.00 | 15,025.00 | 15,075.00 | 15,075.00 | 9,377 |
| 2025-02-06 | 15,375.00 | 15,675.00 | 15,175.00 | 15,525.00 | 15,525.00 | 3,306 |
| 2025-02-05 | 15,225.00 | 15,250.00 | 14,950.00 | 15,250.00 | 15,250.00 | 8,196 |
| 2025-02-04 | 15,225.00 | 15,550.00 | 15,000.00 | 15,350.00 | 15,350.00 | 14,426 |
| 2025-02-03 | 14,725.00 | 15,350.00 | 14,725.00 | 15,175.00 | 15,175.00 | 4,296 |
| 2025-01-31 | 15,575.00 | 15,600.00 | 14,925.00 | 15,025.00 | 15,025.00 | 16,232 |
| 2025-01-30 | 14,650.00 | 15,600.00 | 14,600.00 | 15,425.00 | 15,425.00 | 9,351 |
| 2025-01-29 | 14,300.00 | 14,650.00 | 14,200.00 | 14,575.00 | 14,575.00 | 4,860 |
| 2025-01-28 | 14,500.00 | 14,625.00 | 14,200.00 | 14,300.00 | 14,300.00 | 17,431 |
| 2025-01-27 | 13,900.00 | 14,475.00 | 13,725.00 | 14,350.00 | 14,350.00 | 24,314 |
| 2025-01-24 | 13,600.00 | 13,800.00 | 13,200.00 | 13,775.00 | 13,775.00 | 26,958 |
| 2025-01-23 | 13,150.00 | 13,350.00 | 13,000.00 | 13,050.00 | 13,050.00 | 11,686 |
| 2025-01-22 | 13,075.00 | 13,550.00 | 13,000.00 | 13,275.00 | 13,275.00 | 12,367 |
| 2025-01-21 | 13,400.00 | 13,400.00 | 13,025.00 | 13,225.00 | 13,225.00 | 12,484 |
| 2025-01-20 | 13,850.00 | 13,850.00 | 13,375.00 | 13,550.00 | 13,550.00 | 1,038 |
| 2025-01-17 | 13,425.00 | 13,450.00 | 12,975.00 | 13,350.00 | 13,350.00 | 7,589 |
| 2025-01-16 | 13,000.00 | 13,100.00 | 12,750.00 | 12,950.00 | 12,950.00 | 10,469 |
| 2025-01-15 | 12,900.00 | 13,100.00 | 12,225.00 | 13,100.00 | 13,100.00 | 31,548 |
| 2025-01-14 | 12,725.00 | 12,725.00 | 12,300.00 | 12,425.00 | 12,425.00 | 6,191 |
| 2025-01-13 | 12,350.00 | 13,075.00 | 12,300.00 | 12,700.00 | 12,700.00 | 13,187 |
| 2025-01-10 | 12,400.00 | 13,075.00 | 12,150.00 | 12,950.00 | 12,950.00 | 48,113 |
| 2025-01-09 | 13,100.00 | 13,400.00 | 12,825.00 | 12,975.00 | 12,975.00 | 2,246 |
| 2025-01-08 | 13,300.00 | 13,300.00 | 12,600.00 | 12,650.00 | 12,650.00 | 18,019 |
| 2025-01-07 | 14,000.00 | 14,100.00 | 13,525.00 | 13,575.00 | 13,575.00 | 3,635 |
| 2025-01-06 | 13,350.00 | 13,900.00 | 13,350.00 | 13,900.00 | 13,900.00 | 27,654 |
| 2025-01-03 | 13,000.00 | 13,225.00 | 12,800.00 | 13,075.00 | 13,075.00 | 3,630 |
| 2025-01-02 | 14,050.00 | 14,050.00 | 13,050.00 | 13,200.00 | 13,200.00 | 9,822 |
| 2024-12-30 | 13,600.00 | 13,975.00 | 13,400.00 | 13,800.00 | 13,800.00 | 5,342 |
| 2024-12-27 | 14,100.00 | 14,100.00 | 13,425.00 | 13,650.00 | 13,650.00 | 4,808 |
| 2024-12-26 | 13,975.00 | 14,225.00 | 13,700.00 | 14,100.00 | 14,100.00 | 4,399 |
| 2024-12-24 | 13,675.00 | 14,225.00 | 13,650.00 | 14,200.00 | 14,200.00 | 3,700 |
| 2024-12-23 | 14,950.00 | 14,950.00 | 13,750.00 | 13,850.00 | 13,850.00 | 6,633 |
| 2024-12-20 | 14,125.00 | 14,800.00 | 14,125.00 | 14,625.00 | 14,625.00 | 2,804 |
| 2024-12-19 | 14,650.00 | 14,650.00 | 14,100.00 | 14,125.00 | 14,125.00 | 7,440 |
| 2024-12-18 | 15,500.00 | 15,700.00 | 14,250.00 | 14,350.00 | 14,350.00 | 11,703 |
| 2024-12-17 | 15,325.00 | 16,050.00 | 15,200.00 | 15,900.00 | 15,900.00 | 2,662 |
| 2024-12-16 | 15,400.00 | 15,800.00 | 15,200.00 | 15,475.00 | 15,475.00 | 2,233 |
| 2024-12-13 | 15,950.00 | 15,950.00 | 15,300.00 | 15,525.00 | 15,525.00 | 1,539 |
| 2024-12-12 | 16,575.00 | 16,575.00 | 15,725.00 | 15,950.00 | 15,950.00 | 1,225 |
| 2024-12-11 | 16,525.00 | 16,775.00 | 16,225.00 | 16,575.00 | 16,575.00 | 170 |
| 2024-12-10 | 16,475.00 | 16,700.00 | 16,350.00 | 16,650.00 | 16,650.00 | 309 |
| 2024-12-09 | 16,825.00 | 16,825.00 | 16,550.00 | 16,775.00 | 16,775.00 | 491 |
| 2024-12-06 | 16,500.00 | 16,600.00 | 15,700.00 | 15,850.00 | 15,850.00 | 1,089 |
| 2024-12-05 | 16,875.00 | 16,875.00 | 16,250.00 | 16,300.00 | 16,300.00 | 2,593 |
| 2024-12-04 | 16,950.00 | 16,950.00 | 16,350.00 | 16,575.00 | 16,575.00 | 6,059 |
| 2024-12-03 | 16,875.00 | 17,200.00 | 16,475.00 | 16,950.00 | 16,950.00 | 897 |
| 2024-12-02 | 16,225.00 | 16,425.00 | 15,925.00 | 16,350.00 | 16,350.00 | 2,509 |
| 2024-11-29 | 16,900.00 | 17,975.00 | 16,050.00 | 17,400.00 | 17,400.00 | 6,407 |
| 2024-11-28 | 17,950.00 | 19,200.00 | 17,200.00 | 17,450.00 | 16,659.41 | 1,857 |
| 2024-11-27 | 18,050.00 | 18,175.00 | 17,500.00 | 17,750.00 | 16,945.82 | 1,156 |
| 2024-11-26 | 18,000.00 | 18,000.00 | 17,725.00 | 17,750.00 | 16,945.82 | 1,593 |
| 2024-11-25 | 17,750.00 | 17,975.00 | 17,725.00 | 17,975.00 | 17,160.62 | 4,682 |
| 2024-11-22 | 17,675.00 | 17,975.00 | 17,450.00 | 17,575.00 | 16,778.75 | 1,448 |
| 2024-11-21 | 17,700.00 | 17,700.00 | 17,275.00 | 17,475.00 | 16,683.28 | 561 |
| 2024-11-20 | 17,950.00 | 18,000.00 | 17,600.00 | 17,825.00 | 17,017.42 | 539 |
| 2024-11-19 | 17,850.00 | 18,100.00 | 17,600.00 | 17,900.00 | 17,089.02 | 1,091 |
| 2024-11-15 | 17,300.00 | 17,600.00 | 17,025.00 | 17,400.00 | 16,611.68 | 384 |
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.