Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 17,325.00 | 17,575.00 | 17,125.00 | 17,325.00 | 16,540.07 | 832 |
| 2024-11-13 | 17,650.00 | 17,650.00 | 16,925.00 | 17,025.00 | 16,253.66 | 3,196 |
| 2024-11-12 | 18,225.00 | 18,225.00 | 17,850.00 | 18,025.00 | 17,208.36 | 1,407 |
| 2024-11-11 | 18,500.00 | 18,500.00 | 18,200.00 | 18,325.00 | 17,494.77 | 2,767 |
| 2024-11-08 | 19,650.00 | 19,650.00 | 18,500.00 | 19,000.00 | 18,139.19 | 1,592 |
| 2024-11-07 | 20,075.00 | 20,650.00 | 20,050.00 | 20,350.00 | 19,428.02 | 1,441 |
| 2024-11-06 | 19,425.00 | 19,900.00 | 19,275.00 | 19,900.00 | 18,998.41 | 689 |
| 2024-11-05 | 19,675.00 | 20,450.00 | 19,675.00 | 20,450.00 | 19,523.49 | 698 |
| 2024-11-04 | 18,775.00 | 19,750.00 | 18,775.00 | 19,675.00 | 18,783.60 | 704 |
| 2024-11-01 | 18,950.00 | 18,950.00 | 18,650.00 | 18,775.00 | 17,924.38 | 274 |
| 2024-10-31 | 19,000.00 | 19,000.00 | 18,800.00 | 18,950.00 | 18,091.45 | 78 |
| 2024-10-30 | 19,300.00 | 19,300.00 | 19,125.00 | 19,200.00 | 18,330.12 | 173 |
| 2024-10-29 | 19,525.00 | 19,525.00 | 19,025.00 | 19,100.00 | 18,234.65 | 762 |
| 2024-10-28 | 19,850.00 | 19,975.00 | 19,750.00 | 19,775.00 | 18,879.07 | 246 |
| 2024-10-25 | 20,125.00 | 20,175.00 | 19,500.00 | 19,500.00 | 18,616.53 | 543 |
| 2024-10-24 | 19,050.00 | 19,575.00 | 19,050.00 | 19,500.00 | 18,616.53 | 749 |
| 2024-10-23 | 20,225.00 | 20,225.00 | 19,075.00 | 19,450.00 | 18,568.80 | 299 |
| 2024-10-22 | 19,600.00 | 19,600.00 | 19,450.00 | 19,475.00 | 18,592.67 | 339 |
| 2024-10-21 | 19,875.00 | 19,875.00 | 19,750.00 | 19,775.00 | 18,879.07 | 292 |
| 2024-10-18 | 20,250.00 | 20,275.00 | 19,750.00 | 19,750.00 | 18,855.21 | 138 |
| 2024-10-17 | 20,050.00 | 20,225.00 | 19,825.00 | 19,950.00 | 19,046.14 | 259 |
| 2024-10-16 | 19,700.00 | 20,325.00 | 19,700.00 | 20,200.00 | 19,284.82 | 953 |
| 2024-10-15 | 19,750.00 | 19,950.00 | 19,575.00 | 19,650.00 | 18,759.74 | 435 |
| 2024-10-14 | 20,250.00 | 20,300.00 | 20,000.00 | 20,275.00 | 19,356.42 | 295 |
| 2024-10-10 | 20,700.00 | 21,000.00 | 20,225.00 | 20,250.00 | 19,332.55 | 860 |
| 2024-10-09 | 21,650.00 | 21,650.00 | 20,875.00 | 21,100.00 | 20,144.04 | 201 |
| 2024-10-08 | 22,600.00 | 22,600.00 | 21,450.00 | 21,525.00 | 20,549.79 | 521 |
| 2024-10-07 | 23,500.00 | 23,600.00 | 22,875.00 | 23,000.00 | 21,957.96 | 190 |
| 2024-10-04 | 22,800.00 | 22,950.00 | 22,800.00 | 22,800.00 | 21,767.02 | 159 |
| 2024-10-03 | 23,550.00 | 23,550.00 | 23,050.00 | 23,150.00 | 22,101.17 | 379 |
| 2024-10-02 | 24,500.00 | 24,925.00 | 24,375.00 | 24,525.00 | 23,413.87 | 1,393 |
| 2024-10-01 | 23,875.00 | 24,100.00 | 23,700.00 | 23,800.00 | 22,721.72 | 1,553 |
| 2024-09-30 | 24,400.00 | 24,400.00 | 22,975.00 | 23,475.00 | 22,411.44 | 541 |
| 2024-09-27 | 24,250.00 | 24,650.00 | 23,950.00 | 24,050.00 | 22,960.39 | 1,363 |
| 2024-09-26 | 22,600.00 | 24,150.00 | 22,600.00 | 24,100.00 | 23,008.12 | 1,083 |
| 2024-09-25 | 21,800.00 | 22,200.00 | 21,625.00 | 21,925.00 | 20,931.67 | 3,871 |
| 2024-09-24 | 20,500.00 | 22,000.00 | 20,500.00 | 21,775.00 | 20,788.46 | 979 |
| 2024-09-23 | 19,750.00 | 20,075.00 | 19,300.00 | 20,075.00 | 19,165.48 | 1,058 |
| 2024-09-20 | 20,925.00 | 21,000.00 | 19,850.00 | 20,350.00 | 19,428.02 | 1,829 |
| 2024-09-19 | 22,100.00 | 22,300.00 | 21,700.00 | 21,700.00 | 20,716.86 | 770 |
| 2024-09-18 | 21,950.00 | 22,250.00 | 21,750.00 | 21,800.00 | 20,812.33 | 86 |
| 2024-09-17 | 21,800.00 | 22,000.00 | 21,750.00 | 21,900.00 | 20,907.80 | 63 |
| 2024-09-16 | 21,850.00 | 21,850.00 | 21,525.00 | 21,525.00 | 20,549.79 | 166 |
| 2024-09-13 | 21,650.00 | 22,000.00 | 21,550.00 | 21,750.00 | 20,764.59 | 241 |
| 2024-09-12 | 20,825.00 | 21,150.00 | 20,800.00 | 21,050.00 | 20,096.31 | 191 |
| 2024-09-11 | 20,200.00 | 20,900.00 | 20,200.00 | 20,850.00 | 19,905.37 | 91 |
| 2024-09-10 | 20,100.00 | 20,250.00 | 19,950.00 | 20,250.00 | 19,332.55 | 651 |
| 2024-09-09 | 22,000.00 | 22,000.00 | 20,650.00 | 20,750.00 | 19,809.90 | 74 |
| 2024-09-06 | 21,175.00 | 21,475.00 | 21,050.00 | 21,075.00 | 20,120.18 | 2,046 |
| 2024-09-05 | 21,225.00 | 21,275.00 | 21,050.00 | 21,275.00 | 20,311.11 | 53 |
| 2024-09-04 | 21,500.00 | 21,600.00 | 21,150.00 | 21,150.00 | 20,191.78 | 103 |
| 2024-09-03 | 21,525.00 | 21,525.00 | 21,050.00 | 21,050.00 | 20,096.31 | 335 |
| 2024-09-02 | 22,175.00 | 22,200.00 | 22,175.00 | 22,200.00 | 21,194.21 | 3 |
| 2024-08-30 | 21,875.00 | 22,100.00 | 21,650.00 | 22,075.00 | 21,074.87 | 89 |
| 2024-08-29 | 22,000.00 | 22,250.00 | 21,900.00 | 22,175.00 | 21,170.34 | 142 |
| 2024-08-28 | 22,750.00 | 22,750.00 | 21,975.00 | 22,450.00 | 21,432.88 | 162 |
| 2024-08-27 | 23,200.00 | 23,675.00 | 23,200.00 | 23,525.00 | 22,459.18 | 49 |
| 2024-08-26 | 23,550.00 | 23,550.00 | 23,225.00 | 23,325.00 | 22,268.24 | 85 |
| 2024-08-23 | 22,975.00 | 23,425.00 | 22,975.00 | 23,425.00 | 22,363.71 | 159 |
| 2024-08-22 | 23,500.00 | 23,500.00 | 22,600.00 | 22,600.00 | 21,576.08 | 381 |
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.