CSN Mineração S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	3.670	3.670	3.570	3.600	2.178	8,573,400
2022-09-13	3.730	3.760	3.660	3.670	2.220	7,739,500
2022-09-12	3.790	3.820	3.750	3.770	2.280	5,269,800
2022-09-09	3.600	3.750	3.600	3.740	2.262	11,106,600
2022-09-08	3.580	3.590	3.460	3.550	2.147	11,018,400
2022-09-06	3.640	3.640	3.550	3.550	2.147	4,969,900
2022-09-05	3.630	3.740	3.610	3.640	2.202	4,539,700
2022-09-02	3.620	3.680	3.530	3.560	2.153	14,130,000
2022-09-01	3.560	3.600	3.480	3.600	2.178	11,720,000
2022-08-31	3.650	3.670	3.580	3.620	2.190	8,855,000
2022-08-30	3.770	3.810	3.610	3.620	2.190	8,338,600
2022-08-29	3.800	3.850	3.770	3.790	2.292	5,030,900
2022-08-26	3.940	4.030	3.840	3.840	2.323	6,740,000
2022-08-25	3.950	3.980	3.880	3.920	2.371	6,266,000
2022-08-24	3.920	3.980	3.850	3.930	2.377	8,432,700
2022-08-23	3.680	3.920	3.660	3.910	2.365	8,039,000
2022-08-22	3.710	3.710	3.590	3.650	2.208	7,518,500
2022-08-19	3.900	3.910	3.720	3.730	2.256	8,159,800
2022-08-18	4.030	4.050	3.900	3.930	2.377	11,064,200
2022-08-17	3.850	4.060	3.760	4.020	2.432	17,663,500
2022-08-16	3.860	3.900	3.820	3.850	2.329	12,697,500
2022-08-15	3.860	3.900	3.840	3.890	2.353	6,177,700
2022-08-12	3.880	3.980	3.880	3.940	2.383	8,182,300
2022-08-11	3.900	3.980	3.870	3.880	2.347	9,068,800
2022-08-10	3.780	3.890	3.780	3.880	2.347	6,236,500
2022-08-09	3.680	3.750	3.640	3.750	2.268	7,163,500
2022-08-08	3.760	3.780	3.680	3.700	2.238	9,045,900
2022-08-05	3.700	3.740	3.640	3.700	2.238	5,664,300
2022-08-04	3.520	3.710	3.490	3.660	2.214	13,517,500
2022-08-03	3.560	3.580	3.470	3.510	2.123	6,072,600
2022-08-02	3.500	3.570	3.430	3.550	2.147	8,329,600
2022-08-01	3.500	3.520	3.440	3.480	2.105	6,983,300
2022-07-29	3.540	3.550	3.440	3.500	2.117	8,184,300
2022-07-28	3.510	3.570	3.450	3.540	2.141	8,491,700
2022-07-27	3.300	3.440	3.290	3.440	2.081	7,940,200
2022-07-26	3.420	3.430	3.270	3.280	1.984	10,646,400
2022-07-25	3.510	3.520	3.370	3.370	2.038	10,578,400
2022-07-22	3.540	3.680	3.370	3.400	2.057	15,583,800
2022-07-21	3.470	3.520	3.440	3.490	2.111	5,380,100
2022-07-20	3.440	3.490	3.400	3.490	2.111	5,226,300
2022-07-19	3.340	3.450	3.330	3.440	2.081	5,055,200
2022-07-18	3.430	3.490	3.320	3.330	2.014	9,220,000
2022-07-15	3.310	3.390	3.280	3.340	2.020	6,239,700
2022-07-14	3.430	3.440	3.330	3.330	2.014	8,387,800
2022-07-13	3.480	3.550	3.450	3.490	2.111	8,191,600
2022-07-12	3.510	3.560	3.450	3.510	2.123	6,257,100
2022-07-11	3.580	3.630	3.510	3.520	2.129	5,531,600
2022-07-08	3.720	3.780	3.660	3.690	2.232	6,943,700
2022-07-07	3.770	3.810	3.710	3.710	2.244	5,855,000
2022-07-06	3.610	3.700	3.570	3.640	2.202	9,962,600
2022-07-05	3.670	3.690	3.520	3.630	2.196	11,904,100
2022-07-04	3.730	3.800	3.640	3.710	2.244	9,487,000
2022-07-01	3.840	3.860	3.670	3.810	2.305	9,434,300
2022-06-30	4.070	4.080	3.860	3.860	2.335	16,174,500
2022-06-29	4.210	4.220	4.100	4.120	2.492	7,000,300
2022-06-28	4.300	4.320	4.160	4.190	2.534	6,903,100
2022-06-27	4.260	4.310	4.220	4.230	2.559	5,054,400
2022-06-24	4.160	4.190	4.070	4.140	2.504	8,465,400
2022-06-23	4.300	4.350	4.090	4.110	2.486	10,209,200
2022-06-22	4.190	4.280	4.140	4.230	2.559	7,512,900

← NewerPage 18 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.