CSN Mineração S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	4.260	4.380	4.250	4.350	3.284	8,035,300
2023-08-29	4.150	4.270	4.150	4.230	3.193	6,442,300
2023-08-28	4.110	4.140	4.080	4.140	3.125	5,944,700
2023-08-25	4.110	4.130	4.060	4.090	3.088	3,727,700
2023-08-24	4.190	4.200	4.100	4.100	3.095	7,717,500
2023-08-23	4.150	4.190	4.100	4.190	3.163	7,776,500
2023-08-22	4.100	4.160	4.080	4.110	3.103	6,253,900
2023-08-21	4.050	4.060	4.020	4.060	3.065	6,183,500
2023-08-18	4.050	4.090	4.020	4.060	3.065	5,508,100
2023-08-17	4.110	4.140	4.050	4.050	3.057	5,299,600
2023-08-16	4.110	4.110	4.050	4.050	3.057	7,245,500
2023-08-15	4.120	4.150	4.070	4.080	3.080	4,648,100
2023-08-14	4.120	4.150	4.090	4.120	3.110	6,289,700
2023-08-11	4.130	4.170	4.100	4.140	3.125	3,917,800
2023-08-10	4.150	4.170	4.110	4.130	3.118	5,284,100
2023-08-09	4.200	4.210	4.110	4.140	3.125	6,024,100
2023-08-08	4.220	4.220	4.160	4.200	3.171	5,409,600
2023-08-07	4.210	4.270	4.180	4.270	3.223	4,781,100
2023-08-04	4.260	4.290	4.210	4.210	3.178	7,445,400
2023-08-03	4.320	4.340	4.250	4.290	3.238	7,080,400
2023-08-02	4.400	4.400	4.280	4.320	3.261	7,021,000
2023-08-01	4.450	4.450	4.370	4.400	3.322	3,768,600
2023-07-31	4.320	4.450	4.290	4.450	3.359	8,154,800
2023-07-28	4.340	4.360	4.250	4.290	3.238	4,886,100
2023-07-27	4.460	4.500	4.340	4.340	3.276	5,498,400
2023-07-26	4.430	4.470	4.370	4.460	3.367	4,973,700
2023-07-25	4.380	4.540	4.370	4.420	3.337	9,682,500
2023-07-24	4.140	4.340	4.110	4.320	3.261	10,184,400
2023-07-21	4.090	4.150	4.080	4.150	3.133	5,431,800
2023-07-20	4.150	4.170	4.080	4.080	3.080	5,390,800
2023-07-19	4.150	4.160	4.080	4.120	3.110	6,131,900
2023-07-18	4.200	4.230	4.150	4.150	3.133	8,879,300
2023-07-17	4.210	4.230	4.170	4.230	3.193	5,064,500
2023-07-14	4.230	4.250	4.180	4.210	3.178	5,056,800
2023-07-13	4.150	4.250	4.140	4.210	3.178	6,399,900
2023-07-12	4.170	4.220	4.120	4.120	3.110	6,275,800
2023-07-11	4.130	4.140	4.080	4.120	3.110	9,019,500
2023-07-10	4.190	4.200	4.100	4.120	3.110	7,123,500
2023-07-07	4.130	4.250	4.120	4.210	3.178	6,141,800
2023-07-06	4.190	4.200	4.120	4.120	3.110	7,519,300
2023-07-05	4.190	4.230	4.170	4.190	3.163	6,127,400
2023-07-04	4.220	4.240	4.200	4.210	3.178	4,111,800
2023-07-03	4.190	4.260	4.190	4.230	3.193	5,222,600
2023-06-30	4.280	4.290	4.180	4.180	3.155	12,922,400
2023-06-29	4.260	4.280	4.220	4.260	3.216	11,965,900
2023-06-28	4.360	4.420	4.240	4.250	3.208	11,138,200
2023-06-27	4.410	4.440	4.340	4.350	3.284	7,210,600
2023-06-26	4.360	4.400	4.340	4.370	3.299	6,359,100
2023-06-23	4.300	4.370	4.270	4.350	3.284	7,607,500
2023-06-22	4.370	4.410	4.300	4.320	3.261	7,112,400
2023-06-21	4.450	4.460	4.360	4.380	3.306	12,196,900
2023-06-20	4.520	4.530	4.430	4.450	3.359	8,449,600
2023-06-19	4.470	4.550	4.430	4.530	3.420	7,482,700
2023-06-16	4.500	4.540	4.470	4.470	3.374	11,212,800
2023-06-15	4.500	4.530	4.450	4.490	3.389	10,265,400
2023-06-14	4.450	4.490	4.410	4.490	3.389	20,282,600
2023-06-13	4.540	4.550	4.370	4.410	3.329	11,759,900
2023-06-12	4.530	4.530	4.440	4.480	3.382	10,513,600
2023-06-09	4.670	4.680	4.540	4.560	3.442	12,585,300
2023-06-07	4.780	4.800	4.600	4.610	3.480	14,839,500

← NewerPage 14 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.