CSN Mineração S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	6.230	6.360	6.230	6.290	4.977	4,864,300
2024-02-26	6.130	6.200	6.060	6.180	4.890	7,280,300
2024-02-23	6.250	6.300	6.150	6.150	4.867	4,296,200
2024-02-22	6.300	6.380	6.200	6.220	4.922	4,969,700
2024-02-21	6.150	6.290	6.100	6.280	4.969	7,868,600
2024-02-20	6.270	6.280	6.090	6.180	4.890	11,787,900
2024-02-19	6.500	6.500	6.330	6.330	5.009	3,546,700
2024-02-16	6.450	6.670	6.410	6.510	5.151	6,091,000
2024-02-15	6.280	6.500	6.280	6.400	5.064	6,543,800
2024-02-14	6.480	6.480	6.260	6.270	4.962	5,150,000
2024-02-09	6.590	6.680	6.470	6.470	5.120	3,250,300
2024-02-08	6.580	6.750	6.540	6.590	5.215	5,756,400
2024-02-07	6.530	6.660	6.470	6.540	5.175	13,948,500
2024-02-06	6.460	6.660	6.460	6.530	5.167	7,918,000
2024-02-05	6.600	6.610	6.360	6.460	5.112	7,004,200
2024-02-02	6.780	6.840	6.630	6.630	5.246	5,674,100
2024-02-01	6.780	6.850	6.690	6.820	5.397	4,747,500
2024-01-31	6.870	7.030	6.800	6.800	5.381	6,458,000
2024-01-30	6.820	6.930	6.680	6.900	5.460	7,715,700
2024-01-29	6.830	6.860	6.700	6.830	5.405	5,945,600
2024-01-26	6.660	6.860	6.660	6.820	5.397	4,822,300
2024-01-25	6.760	6.820	6.550	6.660	5.270	5,859,200
2024-01-24	6.660	6.870	6.660	6.730	5.326	7,325,400
2024-01-23	6.540	6.680	6.540	6.570	5.199	6,282,700
2024-01-22	6.630	6.650	6.460	6.490	5.136	7,356,700
2024-01-19	6.740	6.750	6.600	6.660	5.270	4,201,400
2024-01-18	6.740	6.760	6.640	6.680	5.286	4,174,400
2024-01-17	6.780	6.790	6.650	6.680	5.286	6,304,300
2024-01-16	6.900	6.920	6.780	6.810	5.389	8,415,700
2024-01-15	7.000	7.020	6.810	6.940	5.492	9,595,800
2024-01-12	7.160	7.220	6.990	7.170	5.674	11,809,400
2024-01-11	7.350	7.370	7.090	7.210	5.705	8,973,000
2024-01-10	7.430	7.430	7.140	7.370	5.832	12,212,000
2024-01-09	7.690	7.720	7.480	7.530	5.959	5,697,400
2024-01-08	7.790	7.880	7.670	7.750	6.133	6,873,500
2024-01-05	7.800	7.910	7.700	7.860	6.220	5,359,000
2024-01-04	7.970	7.970	7.620	7.860	6.220	9,880,300
2024-01-03	7.880	8.050	7.800	7.990	6.323	6,495,600
2024-01-02	7.800	7.960	7.750	7.890	6.244	7,861,400
2023-12-28	7.800	7.950	7.710	7.830	6.196	5,803,100
2023-12-27	7.630	7.960	7.620	7.830	6.133	8,052,400
2023-12-26	7.450	7.700	7.430	7.630	5.977	6,301,000
2023-12-22	7.410	7.550	7.270	7.420	5.812	5,260,600
2023-12-21	7.330	7.440	7.270	7.420	5.812	4,446,300
2023-12-20	7.420	7.470	7.200	7.250	5.679	6,489,300
2023-12-19	7.180	7.410	7.170	7.400	5.796	5,701,200
2023-12-18	7.160	7.250	7.130	7.170	5.616	4,611,800
2023-12-15	7.140	7.260	7.060	7.160	5.608	6,326,400
2023-12-14	7.310	7.370	7.100	7.150	5.601	8,174,500
2023-12-13	7.060	7.300	7.030	7.300	5.718	11,450,400
2023-12-12	7.050	7.100	7.010	7.090	5.554	3,434,100
2023-12-11	6.880	7.080	6.830	7.020	5.499	7,140,300
2023-12-08	7.020	7.150	6.950	7.140	5.593	6,119,100
2023-12-07	6.970	7.070	6.920	6.940	5.436	6,730,000
2023-12-06	6.980	7.100	6.850	6.870	5.381	9,050,900
2023-12-05	6.910	6.980	6.750	6.900	5.405	9,313,300
2023-12-04	7.050	7.150	6.870	6.910	5.413	12,737,000
2023-12-01	7.160	7.320	7.080	7.100	5.561	8,451,800
2023-11-30	7.090	7.190	6.950	7.160	5.608	9,904,900
2023-11-29	7.080	7.190	6.980	7.000	5.483	10,201,900

← NewerPage 12 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	0.1415 BRL
2026-01-02	0.0780 BRL
2025-11-07	0.1663 BRL
2025-05-13	0.2393 BRL
2025-01-06	0.0390 BRL
2024-10-03	0.5523 BRL
2024-05-14	0.1869 BRL
2023-12-28	0.0794 BRL
2023-11-20	0.2488 BRL
2023-05-08	0.3335 BRL
2023-04-28	0.1152 BRL
2022-12-28	0.0160 BRL
2022-11-11	0.4457 BRL
2022-04-29	0.4594 BRL
2021-12-29	0.0863 BRL
2021-07-30	0.3305 BRL
2021-04-30	0.0516 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.