CSN Mineração S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	4.730	4.820	4.710	4.770	3.601	7,798,300
2023-06-05	4.690	4.750	4.640	4.730	3.571	6,181,300
2023-06-02	4.640	4.730	4.620	4.670	3.525	11,128,700
2023-06-01	4.450	4.510	4.400	4.470	3.374	8,694,100
2023-05-31	4.420	4.460	4.370	4.400	3.322	6,406,600
2023-05-30	4.600	4.600	4.420	4.440	3.352	6,367,300
2023-05-29	4.630	4.650	4.570	4.570	3.450	4,461,200
2023-05-26	4.660	4.660	4.540	4.580	3.457	9,003,500
2023-05-25	4.550	4.580	4.490	4.530	3.420	5,088,700
2023-05-24	4.610	4.610	4.480	4.520	3.412	8,419,300
2023-05-23	4.750	4.760	4.650	4.670	3.525	7,858,700
2023-05-22	4.900	4.980	4.760	4.780	3.608	8,267,800
2023-05-19	4.750	4.990	4.710	4.900	3.699	12,159,300
2023-05-18	4.710	4.770	4.660	4.730	3.571	8,218,100
2023-05-17	4.500	4.720	4.490	4.690	3.540	10,284,400
2023-05-16	4.450	4.500	4.400	4.450	3.359	7,684,900
2023-05-15	4.460	4.520	4.420	4.470	3.374	7,176,000
2023-05-12	4.340	4.420	4.320	4.410	3.329	5,801,500
2023-05-11	4.460	4.490	4.340	4.370	3.299	11,074,400
2023-05-10	4.560	4.610	4.480	4.530	3.420	6,964,600
2023-05-09	4.420	4.630	4.380	4.550	3.435	11,327,100
2023-05-08	4.690	4.850	4.630	4.780	3.608	23,043,600
2023-05-05	4.400	4.590	4.380	4.570	3.198	33,812,000
2023-05-04	4.610	4.690	4.260	4.350	3.044	19,265,700
2023-05-03	4.510	4.540	4.440	4.470	3.128	6,873,300
2023-05-02	4.520	4.600	4.440	4.520	3.163	10,213,800
2023-04-28	4.460	4.680	4.450	4.640	3.247	10,061,900
2023-04-27	4.390	4.490	4.390	4.460	3.040	4,606,800
2023-04-26	4.270	4.440	4.270	4.410	3.006	7,979,600
2023-04-25	4.380	4.380	4.250	4.270	2.911	6,898,300
2023-04-24	4.520	4.530	4.380	4.410	3.006	11,811,500
2023-04-20	4.590	4.670	4.560	4.660	3.177	6,165,600
2023-04-19	4.650	4.680	4.570	4.610	3.143	3,892,200
2023-04-18	4.790	4.800	4.670	4.710	3.211	6,863,000
2023-04-17	4.730	4.770	4.680	4.700	3.204	5,318,500
2023-04-14	4.830	4.830	4.660	4.720	3.218	8,155,300
2023-04-13	4.910	4.920	4.830	4.870	3.320	7,478,900
2023-04-12	4.840	4.990	4.790	4.940	3.368	7,840,100
2023-04-11	4.750	4.900	4.750	4.820	3.286	7,313,900
2023-04-10	4.560	4.670	4.550	4.640	3.163	4,340,600
2023-04-06	4.490	4.580	4.480	4.560	3.109	3,047,700
2023-04-05	4.620	4.630	4.480	4.530	3.088	5,411,800
2023-04-04	4.700	4.700	4.540	4.610	3.143	8,194,100
2023-04-03	4.840	4.840	4.600	4.720	3.218	8,021,100
2023-03-31	4.800	4.920	4.770	4.840	3.300	8,021,600
2023-03-30	4.680	4.800	4.630	4.780	3.259	5,906,500
2023-03-29	4.600	4.660	4.550	4.590	3.129	5,268,800
2023-03-28	4.510	4.640	4.480	4.550	3.102	6,613,700
2023-03-27	4.610	4.620	4.460	4.490	3.061	5,618,200
2023-03-24	4.500	4.560	4.460	4.540	3.095	8,238,100
2023-03-23	4.510	4.630	4.410	4.480	3.054	5,803,900
2023-03-22	4.470	4.600	4.460	4.520	3.081	8,119,000
2023-03-21	4.660	4.710	4.480	4.500	3.068	6,921,700
2023-03-20	4.570	4.700	4.560	4.690	3.197	5,709,000
2023-03-17	4.680	4.760	4.600	4.620	3.150	7,401,700
2023-03-16	4.720	4.750	4.620	4.680	3.190	11,542,600
2023-03-15	4.760	4.830	4.590	4.690	3.197	12,072,900
2023-03-14	4.880	4.950	4.810	4.860	3.313	6,052,400
2023-03-13	4.720	4.920	4.680	4.890	3.334	8,110,400
2023-03-10	4.830	4.950	4.690	4.750	3.238	8,098,700

← NewerPage 15 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.