CSN Mineração S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	4.420	4.460	4.290	4.300	2.601	6,499,600
2022-06-20	4.370	4.440	4.320	4.340	2.625	8,062,800
2022-06-17	4.600	4.640	4.470	4.520	2.734	10,302,300
2022-06-15	4.850	4.850	4.650	4.730	2.861	11,305,900
2022-06-14	5.090	5.110	4.760	4.800	2.903	8,980,700
2022-06-13	5.060	5.150	4.930	5.070	3.067	11,004,200
2022-06-10	4.960	5.260	4.850	5.220	3.157	10,563,800
2022-06-09	4.990	5.170	4.940	5.020	3.036	8,675,800
2022-06-08	5.040	5.230	4.980	5.020	3.036	12,623,700
2022-06-07	5.200	5.250	5.120	5.130	3.103	6,373,800
2022-06-06	5.230	5.250	5.130	5.250	3.176	5,984,500
2022-06-03	5.300	5.320	5.140	5.150	3.115	6,212,000
2022-06-02	4.950	5.340	4.950	5.300	3.206	14,614,500
2022-06-01	4.830	4.920	4.810	4.850	2.934	4,247,400
2022-05-31	4.780	4.910	4.780	4.830	2.922	6,305,700
2022-05-30	4.750	4.790	4.710	4.760	2.879	3,221,400
2022-05-27	4.720	4.840	4.690	4.730	2.861	8,569,900
2022-05-26	4.580	4.700	4.580	4.670	2.825	4,030,100
2022-05-25	4.620	4.660	4.590	4.600	2.782	5,769,700
2022-05-24	4.510	4.670	4.470	4.620	2.795	4,746,100
2022-05-23	4.710	4.800	4.620	4.640	2.807	7,900,600
2022-05-20	4.560	4.700	4.550	4.610	2.788	9,851,500
2022-05-19	4.110	4.480	4.100	4.450	2.692	14,710,900
2022-05-18	4.240	4.240	4.080	4.080	2.468	8,863,800
2022-05-17	4.410	4.450	4.270	4.270	2.583	9,178,300
2022-05-16	4.380	4.390	4.270	4.320	2.613	6,602,300
2022-05-13	4.250	4.380	4.210	4.340	2.625	6,604,800
2022-05-12	4.260	4.260	4.140	4.190	2.534	9,168,800
2022-05-11	4.330	4.480	4.290	4.330	2.619	11,468,400
2022-05-10	4.580	4.650	4.280	4.280	2.589	12,910,700
2022-05-09	4.690	4.690	4.560	4.610	2.788	6,420,500
2022-05-06	4.870	4.900	4.740	4.760	2.879	5,976,900
2022-05-05	5.150	5.200	4.860	4.890	2.958	10,706,000
2022-05-04	5.010	5.300	4.950	5.240	3.170	9,106,200
2022-05-03	4.880	5.120	4.830	5.040	3.049	8,960,800
2022-05-02	4.810	4.870	4.690	4.840	2.928	7,669,300
2022-04-29	5.260	5.410	5.160	5.200	3.145	8,330,100
2022-04-28	5.240	5.280	5.110	5.200	2.867	4,946,400
2022-04-27	5.210	5.270	5.150	5.170	2.851	5,434,300
2022-04-26	5.340	5.360	5.070	5.070	2.796	5,987,900
2022-04-25	5.270	5.360	5.210	5.340	2.945	5,416,100
2022-04-22	5.510	5.570	5.380	5.400	2.978	5,098,100
2022-04-20	5.770	5.790	5.560	5.570	3.071	5,588,600
2022-04-19	5.760	5.830	5.710	5.810	3.204	3,119,300
2022-04-18	5.780	5.850	5.720	5.810	3.204	3,062,500
2022-04-14	5.810	5.850	5.770	5.820	3.209	2,949,100
2022-04-13	5.780	5.950	5.780	5.860	3.231	6,046,300
2022-04-12	5.980	5.980	5.740	5.800	3.198	9,284,100
2022-04-11	5.750	5.920	5.720	5.870	3.237	4,406,500
2022-04-08	5.850	5.870	5.720	5.830	3.215	7,194,200
2022-04-07	5.840	5.920	5.800	5.880	3.242	4,255,800
2022-04-06	5.970	5.970	5.830	5.910	3.259	6,033,600
2022-04-05	6.180	6.180	5.950	5.960	3.287	6,674,400
2022-04-04	6.130	6.300	6.110	6.200	3.419	4,189,500
2022-04-01	6.090	6.220	6.080	6.120	3.375	4,228,800
2022-03-31	6.130	6.180	6.030	6.030	3.325	5,356,700
2022-03-30	6.100	6.270	6.060	6.110	3.369	8,251,900
2022-03-29	6.150	6.190	6.010	6.030	3.325	6,202,500
2022-03-28	6.200	6.220	6.070	6.090	3.358	6,540,000
2022-03-25	6.150	6.300	6.130	6.150	3.391	5,572,500

← NewerPage 19 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.