CSN Mineração S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	6.130	6.180	6.040	6.140	3.386	7,669,000
2022-03-23	6.230	6.300	6.110	6.110	3.369	4,708,200
2022-03-22	6.140	6.330	6.130	6.230	3.435	5,612,300
2022-03-21	6.130	6.230	6.080	6.170	3.402	4,823,900
2022-03-18	5.780	6.140	5.750	6.140	3.386	11,521,000
2022-03-17	5.740	5.810	5.690	5.750	3.171	5,197,300
2022-03-16	6.000	6.020	5.600	5.670	3.127	11,554,600
2022-03-15	5.990	5.990	5.670	5.720	3.154	7,914,400
2022-03-14	6.350	6.450	6.010	6.040	3.331	7,304,600
2022-03-11	6.540	6.730	6.440	6.440	3.551	6,140,800
2022-03-10	6.500	6.670	6.320	6.500	3.584	8,186,800
2022-03-09	6.510	6.790	6.440	6.710	3.700	8,543,300
2022-03-08	6.850	6.900	6.530	6.530	3.601	6,496,300
2022-03-07	6.810	7.000	6.710	6.780	3.739	8,828,500
2022-03-04	6.620	6.760	6.520	6.740	3.717	5,557,300
2022-03-03	6.540	6.790	6.540	6.630	3.656	9,975,400
2022-03-02	6.420	6.520	6.310	6.480	3.573	6,050,000
2022-02-25	6.000	6.240	6.000	6.200	3.419	7,375,600
2022-02-24	5.850	6.120	5.780	6.080	3.353	10,722,700
2022-02-23	6.250	6.350	6.130	6.130	3.380	5,547,900
2022-02-22	6.230	6.310	6.190	6.260	3.452	4,462,200
2022-02-21	6.400	6.450	6.120	6.180	3.408	4,924,200
2022-02-18	6.490	6.490	6.290	6.300	3.474	4,431,600
2022-02-17	6.570	6.590	6.370	6.380	3.518	5,496,100
2022-02-16	6.670	6.780	6.600	6.640	3.662	5,999,500
2022-02-15	6.540	6.690	6.520	6.650	3.667	4,196,000
2022-02-14	6.550	6.720	6.530	6.670	3.678	5,742,400
2022-02-11	6.870	6.900	6.600	6.600	3.639	11,664,400
2022-02-10	7.040	7.150	6.840	6.870	3.788	15,482,500
2022-02-09	7.080	7.100	6.880	6.940	3.827	11,310,300
2022-02-08	7.130	7.210	7.040	7.070	3.899	6,874,000
2022-02-07	7.160	7.260	7.100	7.120	3.926	9,622,400
2022-02-04	7.160	7.210	6.990	7.120	3.926	7,753,900
2022-02-03	7.170	7.220	7.070	7.160	3.948	3,745,000
2022-02-02	7.210	7.370	7.150	7.170	3.954	6,626,100
2022-02-01	6.970	7.260	6.970	7.200	3.970	7,327,700
2022-01-31	7.130	7.140	6.950	6.980	3.849	9,465,000
2022-01-28	7.280	7.280	7.100	7.150	3.943	8,390,700
2022-01-27	7.310	7.390	7.070	7.120	3.926	9,175,200
2022-01-26	7.300	7.530	7.220	7.230	3.987	11,452,900
2022-01-25	7.000	7.300	6.940	7.230	3.987	7,937,200
2022-01-24	7.080	7.090	6.910	7.000	3.860	5,142,300
2022-01-21	7.180	7.360	7.170	7.180	3.959	4,145,600
2022-01-20	7.330	7.480	7.220	7.220	3.981	4,111,100
2022-01-19	7.410	7.500	7.270	7.300	4.025	7,777,600
2022-01-18	7.030	7.270	6.970	7.200	3.970	6,224,500
2022-01-17	7.130	7.200	7.030	7.040	3.882	3,172,900
2022-01-14	7.150	7.230	7.080	7.180	3.959	3,739,200
2022-01-13	7.240	7.360	7.140	7.160	3.948	4,670,900
2022-01-12	7.170	7.440	7.030	7.310	4.031	12,597,400
2022-01-11	6.990	7.200	6.960	7.000	3.860	5,508,500
2022-01-10	6.890	7.030	6.690	6.990	3.855	6,413,000
2022-01-07	6.890	7.130	6.770	6.980	3.849	7,379,300
2022-01-06	7.110	7.180	6.770	6.820	3.761	7,867,700
2022-01-05	7.450	7.480	6.890	6.960	3.838	11,435,200
2022-01-04	7.110	7.590	7.090	7.550	4.163	17,917,900
2022-01-03	6.830	7.160	6.590	7.050	3.888	13,281,500
2021-12-30	6.610	6.970	6.580	6.740	3.717	48,470,300
2021-12-29	6.490	6.670	6.430	6.580	3.628	6,493,200
2021-12-28	6.660	6.660	6.430	6.520	3.548	7,015,700

← NewerPage 20 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.