CSN Mineração S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	5.190	5.200	4.830	4.830	3.293	20,504,000
2023-03-08	4.960	5.100	4.900	5.080	3.463	8,147,200
2023-03-07	5.010	5.020	4.880	4.930	3.361	6,358,900
2023-03-06	4.950	5.020	4.880	4.990	3.402	7,202,700
2023-03-03	4.880	5.030	4.870	4.990	3.402	5,243,600
2023-03-02	4.800	4.880	4.770	4.870	3.320	8,244,100
2023-03-01	4.750	4.920	4.750	4.780	3.259	12,292,300
2023-02-28	4.620	4.690	4.610	4.660	3.177	8,043,700
2023-02-27	4.580	4.660	4.530	4.630	3.156	5,881,700
2023-02-24	4.830	4.920	4.610	4.620	3.150	9,630,300
2023-02-23	4.910	4.980	4.770	4.890	3.334	8,713,800
2023-02-22	4.870	4.940	4.840	4.910	3.347	4,252,000
2023-02-17	4.910	4.940	4.840	4.910	3.347	5,210,400
2023-02-16	5.030	5.120	4.900	4.900	3.340	7,190,200
2023-02-15	4.810	5.040	4.780	5.020	3.422	14,520,300
2023-02-14	4.850	4.910	4.770	4.770	3.252	6,176,000
2023-02-13	4.880	4.890	4.700	4.830	3.293	5,089,200
2023-02-10	4.880	4.970	4.840	4.900	3.340	5,061,100
2023-02-09	5.040	5.100	4.880	4.890	3.334	7,848,100
2023-02-08	4.940	5.000	4.880	4.980	3.395	5,043,500
2023-02-07	4.890	4.950	4.850	4.930	3.361	5,573,500
2023-02-06	4.950	5.000	4.870	4.910	3.347	10,292,100
2023-02-03	4.920	5.100	4.920	4.950	3.375	8,418,600
2023-02-02	5.250	5.300	4.940	4.960	3.381	12,985,300
2023-02-01	5.330	5.390	5.240	5.340	3.640	7,430,400
2023-01-31	5.170	5.400	5.170	5.340	3.640	11,767,200
2023-01-30	5.200	5.300	5.120	5.160	3.518	6,153,700
2023-01-27	5.220	5.260	5.060	5.140	3.504	7,454,700
2023-01-26	5.190	5.260	5.170	5.220	3.559	5,739,100
2023-01-25	5.010	5.180	5.010	5.160	3.518	7,117,400
2023-01-24	4.940	5.040	4.900	5.010	3.415	6,837,800
2023-01-23	4.770	4.930	4.770	4.910	3.347	7,061,600
2023-01-20	4.720	4.860	4.720	4.730	3.225	8,345,300
2023-01-19	4.740	4.770	4.640	4.710	3.211	8,825,100
2023-01-18	4.690	4.840	4.690	4.740	3.231	12,981,000
2023-01-17	4.470	4.560	4.440	4.540	3.095	5,806,100
2023-01-16	4.490	4.490	4.400	4.410	3.006	4,760,000
2023-01-13	4.540	4.600	4.490	4.580	3.122	6,488,400
2023-01-12	4.550	4.600	4.520	4.530	3.088	7,379,300
2023-01-11	4.600	4.620	4.520	4.520	3.081	11,297,100
2023-01-10	4.280	4.570	4.280	4.540	3.095	12,877,300
2023-01-09	4.220	4.340	4.190	4.260	2.904	9,457,400
2023-01-06	4.100	4.350	4.100	4.300	2.931	19,131,500
2023-01-05	4.000	4.080	3.900	4.050	2.761	11,753,600
2023-01-04	4.020	4.030	3.910	3.980	2.713	7,613,500
2023-01-03	4.030	4.090	3.960	3.990	2.720	8,068,500
2023-01-02	4.100	4.100	3.970	4.040	2.754	4,162,100
2022-12-29	4.150	4.170	4.060	4.080	2.781	5,939,200
2022-12-28	4.090	4.160	4.080	4.110	2.802	5,580,200
2022-12-27	4.080	4.120	4.020	4.080	2.771	6,818,500
2022-12-26	4.030	4.080	4.010	4.030	2.737	2,944,300
2022-12-23	4.000	4.060	3.960	4.030	2.737	9,097,300
2022-12-22	3.940	4.020	3.880	4.000	2.716	7,429,200
2022-12-21	4.040	4.050	3.920	3.940	2.675	6,502,300
2022-12-20	3.840	4.030	3.840	3.960	2.689	7,973,700
2022-12-19	3.790	3.880	3.720	3.840	2.608	8,039,400
2022-12-16	3.860	3.950	3.810	3.840	2.608	8,843,500
2022-12-15	3.940	4.040	3.850	3.860	2.621	10,268,500
2022-12-14	3.800	3.940	3.740	3.890	2.642	13,978,400
2022-12-13	3.860	3.950	3.730	3.800	2.580	10,883,300

← NewerPage 16 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.