CSN Mineração S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	4.000	4.020	3.800	3.840	2.608	11,857,900
2022-12-09	3.750	4.080	3.750	4.070	2.764	24,405,200
2022-12-08	3.790	3.850	3.680	3.700	2.513	8,929,800
2022-12-07	3.760	3.800	3.730	3.760	2.553	4,323,600
2022-12-06	3.820	3.850	3.730	3.810	2.587	8,302,100
2022-12-05	3.840	3.970	3.780	3.800	2.580	9,366,600
2022-12-02	3.860	3.880	3.740	3.810	2.587	6,128,200
2022-12-01	3.860	3.860	3.780	3.810	2.587	4,497,000
2022-11-30	3.860	3.950	3.810	3.870	2.628	11,176,200
2022-11-29	3.580	3.860	3.580	3.820	2.594	12,048,600
2022-11-28	3.580	3.580	3.510	3.550	2.411	3,009,800
2022-11-25	3.680	3.770	3.580	3.600	2.445	6,504,300
2022-11-24	3.620	3.710	3.590	3.640	2.472	3,625,800
2022-11-23	3.550	3.620	3.450	3.580	2.431	11,672,400
2022-11-22	3.560	3.690	3.550	3.570	2.424	8,326,200
2022-11-21	3.640	3.660	3.520	3.560	2.417	6,842,700
2022-11-18	3.850	3.850	3.630	3.630	2.465	8,321,300
2022-11-17	3.750	3.780	3.670	3.760	2.553	10,665,500
2022-11-16	3.780	3.920	3.740	3.860	2.621	11,441,200
2022-11-14	3.810	3.870	3.700	3.780	2.567	11,623,100
2022-11-11	3.830	3.840	3.650	3.780	2.567	25,289,000
2022-11-10	3.970	4.090	3.870	4.080	2.468	23,144,200
2022-11-09	4.060	4.140	3.960	3.970	2.401	18,450,000
2022-11-08	3.900	4.050	3.860	4.020	2.432	29,678,200
2022-11-07	3.680	3.750	3.630	3.660	2.214	7,614,900
2022-11-04	3.620	3.740	3.620	3.690	2.232	12,681,200
2022-11-03	3.550	3.550	3.390	3.510	2.123	9,269,000
2022-11-01	3.330	3.580	3.320	3.550	2.147	18,555,600
2022-10-31	3.190	3.330	3.160	3.300	1.996	10,038,400
2022-10-28	3.270	3.290	3.210	3.260	1.972	10,587,800
2022-10-27	3.280	3.370	3.200	3.330	2.014	10,957,100
2022-10-26	3.330	3.340	3.230	3.260	1.972	11,801,900
2022-10-25	3.380	3.410	3.320	3.320	2.008	5,946,700
2022-10-24	3.430	3.450	3.370	3.400	2.057	5,146,800
2022-10-21	3.330	3.500	3.300	3.470	2.099	6,210,900
2022-10-20	3.300	3.430	3.280	3.360	2.032	8,777,400
2022-10-19	3.350	3.380	3.260	3.290	1.990	7,459,900
2022-10-18	3.330	3.410	3.320	3.360	2.032	6,196,900
2022-10-17	3.300	3.300	3.240	3.270	1.978	8,005,200
2022-10-14	3.410	3.430	3.250	3.260	1.972	12,366,500
2022-10-13	3.540	3.540	3.360	3.400	2.057	18,071,200
2022-10-11	3.650	3.670	3.570	3.600	2.178	5,152,000
2022-10-10	3.720	3.760	3.660	3.680	2.226	4,584,800
2022-10-07	3.670	3.770	3.650	3.710	2.244	7,286,400
2022-10-06	3.700	3.710	3.600	3.710	2.244	10,335,500
2022-10-05	3.700	3.730	3.650	3.690	2.232	7,458,100
2022-10-04	3.550	3.730	3.550	3.690	2.232	13,169,900
2022-10-03	3.370	3.510	3.340	3.500	2.117	9,103,100
2022-09-30	3.230	3.340	3.180	3.310	2.002	16,498,500
2022-09-29	3.260	3.280	3.180	3.230	1.954	7,571,400
2022-09-28	3.380	3.380	3.270	3.300	1.996	13,200,000
2022-09-27	3.410	3.460	3.330	3.350	2.026	9,712,600
2022-09-26	3.430	3.470	3.360	3.360	2.032	8,884,400
2022-09-23	3.540	3.560	3.410	3.460	2.093	11,125,300
2022-09-22	3.500	3.590	3.480	3.590	2.172	10,715,500
2022-09-21	3.520	3.520	3.430	3.440	2.081	15,507,000
2022-09-20	3.540	3.560	3.450	3.540	2.141	10,687,900
2022-09-19	3.490	3.560	3.450	3.560	2.153	11,326,400
2022-09-16	3.500	3.530	3.470	3.500	2.117	9,448,400
2022-09-15	3.580	3.620	3.510	3.540	2.141	5,100,900

← NewerPage 17 of 21 · 1,245 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.