CSN Mineração S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	6.570	6.770	6.550	6.690	3.640	4,210,100
2021-12-23	6.670	6.690	6.470	6.630	3.608	4,269,100
2021-12-22	6.910	6.910	6.630	6.630	3.608	5,805,100
2021-12-21	6.880	7.010	6.740	6.920	3.765	9,094,600
2021-12-20	7.020	7.050	6.730	6.730	3.662	9,790,800
2021-12-17	6.890	7.250	6.820	7.210	3.923	10,064,600
2021-12-16	7.020	7.050	6.670	6.920	3.765	13,812,300
2021-12-15	6.730	6.840	6.500	6.790	3.695	7,633,800
2021-12-14	6.880	7.010	6.670	6.730	3.662	5,833,300
2021-12-13	6.890	7.200	6.850	6.870	3.738	12,049,600
2021-12-10	6.760	6.950	6.580	6.690	3.640	7,627,000
2021-12-09	6.460	6.800	6.430	6.770	3.684	8,407,100
2021-12-08	6.540	6.710	6.380	6.500	3.537	11,147,000
2021-12-07	6.490	6.740	6.430	6.540	3.559	13,716,800
2021-12-06	6.100	6.320	6.010	6.260	3.406	8,325,700
2021-12-03	6.050	6.320	6.000	6.020	3.276	6,788,300
2021-12-02	5.900	6.140	5.900	6.090	3.314	5,224,100
2021-12-01	6.070	6.190	5.860	5.860	3.189	8,589,000
2021-11-30	5.960	6.100	5.880	5.970	3.248	5,746,600
2021-11-29	6.220	6.250	5.970	5.970	3.248	7,192,300
2021-11-26	5.930	6.100	5.780	6.000	3.265	7,717,300
2021-11-25	6.250	6.320	6.140	6.200	3.374	3,674,300
2021-11-24	6.150	6.300	6.080	6.220	3.385	5,090,500
2021-11-23	6.240	6.490	6.040	6.080	3.308	11,534,500
2021-11-22	6.100	6.260	5.970	5.970	3.248	15,084,600
2021-11-19	5.730	6.040	5.730	5.930	3.227	9,259,400
2021-11-18	5.830	5.840	5.690	5.700	3.102	6,569,300
2021-11-17	5.970	6.090	5.810	5.820	3.167	4,305,000
2021-11-16	6.090	6.140	5.880	5.900	3.210	3,804,500
2021-11-12	6.100	6.470	6.050	6.110	3.325	9,141,700
2021-11-11	5.910	6.290	5.860	6.140	3.341	16,427,900
2021-11-10	5.700	5.850	5.570	5.580	3.036	12,203,100
2021-11-09	5.740	6.000	5.680	5.760	3.134	13,874,400
2021-11-08	5.650	5.850	5.580	5.800	3.156	12,563,600
2021-11-05	5.200	5.550	5.170	5.530	3.009	11,491,500
2021-11-04	5.010	5.370	4.970	5.220	2.840	18,334,800
2021-11-03	5.320	5.360	5.150	5.210	2.835	12,588,900
2021-11-01	5.280	5.410	5.240	5.380	2.927	8,884,800
2021-10-29	5.500	5.580	5.230	5.270	2.868	9,449,100
2021-10-28	5.650	5.730	5.500	5.500	2.993	9,447,500
2021-10-27	5.870	5.910	5.660	5.680	3.091	5,890,100
2021-10-26	6.000	6.040	5.710	5.790	3.151	7,470,800
2021-10-25	6.110	6.130	5.930	6.000	3.265	12,136,000
2021-10-22	5.950	6.120	5.900	6.050	3.292	11,676,800
2021-10-21	5.970	6.060	5.850	6.010	3.270	8,809,200
2021-10-20	6.480	6.510	6.140	6.160	3.352	11,595,900
2021-10-19	6.600	6.660	6.420	6.450	3.510	7,304,700
2021-10-18	6.570	6.790	6.450	6.710	3.651	8,724,400
2021-10-15	6.130	6.670	6.120	6.650	3.618	18,195,400
2021-10-14	6.230	6.270	6.070	6.110	3.325	8,133,700

← NewerPage 21 of 21 · 1,250 trading days

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.