CSN Mineração S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	6.800	7.100	6.750	7.100	5.561	8,994,800
2023-11-27	6.520	6.970	6.430	6.940	5.436	15,230,200
2023-11-24	6.560	6.620	6.490	6.530	5.115	13,370,300
2023-11-23	7.000	7.000	6.510	6.570	5.146	16,087,700
2023-11-22	7.050	7.100	6.880	7.040	5.514	11,202,600
2023-11-21	6.810	7.100	6.750	7.050	5.522	14,912,300
2023-11-20	6.920	7.130	6.920	7.120	5.577	10,128,800
2023-11-17	6.960	7.000	6.640	6.860	5.179	17,955,500
2023-11-16	6.550	7.000	6.540	6.960	5.254	17,281,700
2023-11-14	6.260	6.620	6.260	6.550	4.945	17,001,800
2023-11-13	6.020	6.180	5.880	6.180	4.665	9,523,400
2023-11-10	5.900	6.030	5.810	6.030	4.552	9,230,200
2023-11-09	5.910	5.970	5.770	5.890	4.446	9,429,200
2023-11-08	5.770	5.900	5.770	5.900	4.454	9,993,300
2023-11-07	5.630	5.820	5.590	5.770	4.356	11,213,600
2023-11-06	5.620	5.790	5.610	5.690	4.295	13,889,700
2023-11-03	5.380	5.670	5.380	5.630	4.250	14,276,800
2023-11-01	5.230	5.330	5.200	5.330	4.024	15,009,300
2023-10-31	5.070	5.230	5.060	5.180	3.910	9,369,600
2023-10-30	5.000	5.130	5.000	5.070	3.827	13,835,200
2023-10-27	4.950	5.000	4.900	4.950	3.737	11,995,900
2023-10-26	4.840	4.940	4.790	4.930	3.722	6,949,200
2023-10-25	4.960	4.980	4.840	4.840	3.654	10,759,900
2023-10-24	4.860	4.970	4.830	4.930	3.722	12,680,100
2023-10-23	4.690	4.810	4.670	4.800	3.623	8,607,800
2023-10-20	4.730	4.770	4.670	4.700	3.548	8,984,800
2023-10-19	4.780	4.850	4.730	4.780	3.608	10,799,300
2023-10-18	4.890	4.920	4.750	4.770	3.601	11,775,400
2023-10-17	4.920	4.970	4.860	4.930	3.722	8,144,400
2023-10-16	4.890	4.990	4.880	4.920	3.714	7,588,600
2023-10-13	4.790	4.900	4.750	4.830	3.646	9,904,000
2023-10-11	4.740	4.850	4.730	4.820	3.639	7,194,700
2023-10-10	4.680	4.780	4.670	4.730	3.571	8,015,200
2023-10-09	4.610	4.690	4.560	4.660	3.518	7,485,200
2023-10-06	4.630	4.700	4.580	4.660	3.518	7,512,000
2023-10-05	4.640	4.710	4.630	4.670	3.525	7,794,500
2023-10-04	4.720	4.780	4.610	4.660	3.518	8,219,900
2023-10-03	4.740	4.790	4.710	4.740	3.578	8,507,000
2023-10-02	4.850	4.920	4.790	4.790	3.616	9,268,000
2023-09-29	4.690	4.870	4.670	4.850	3.661	10,681,700
2023-09-28	4.610	4.680	4.610	4.680	3.533	10,169,400
2023-09-27	4.590	4.680	4.550	4.600	3.472	8,036,000
2023-09-26	4.580	4.620	4.520	4.560	3.442	8,225,900
2023-09-25	4.640	4.650	4.580	4.620	3.488	6,203,500
2023-09-22	4.650	4.710	4.610	4.680	3.533	10,446,100
2023-09-21	4.580	4.650	4.530	4.620	3.488	17,582,700
2023-09-20	4.450	4.620	4.450	4.550	3.435	9,541,900
2023-09-19	4.450	4.470	4.400	4.460	3.367	6,752,200
2023-09-18	4.480	4.510	4.400	4.470	3.374	6,625,300
2023-09-15	4.440	4.530	4.410	4.490	3.389	10,676,400
2023-09-14	4.400	4.450	4.350	4.430	3.344	8,870,800
2023-09-13	4.290	4.330	4.250	4.290	3.238	5,248,900
2023-09-12	4.380	4.390	4.300	4.300	3.246	6,962,800
2023-09-11	4.250	4.400	4.230	4.380	3.306	9,374,400
2023-09-08	4.250	4.250	4.160	4.210	3.178	7,267,800
2023-09-06	4.320	4.350	4.260	4.290	3.238	6,245,300
2023-09-05	4.410	4.420	4.320	4.330	3.269	8,290,700
2023-09-04	4.370	4.480	4.370	4.410	3.329	5,775,800
2023-09-01	4.330	4.390	4.290	4.360	3.291	7,140,400
2023-08-31	4.380	4.390	4.280	4.280	3.231	6,188,300

← NewerPage 13 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.