Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	11.530	11.550	11.310	11.310	10.767	5,930,600
2024-08-15	11.690	11.710	11.470	11.520	10.967	6,448,100
2024-08-14	12.050	12.130	11.700	11.700	11.138	8,769,500
2024-08-13	12.010	12.340	11.780	12.190	11.604	10,363,400
2024-08-12	11.730	11.900	11.580	11.680	11.119	6,766,300
2024-08-09	11.490	11.740	11.420	11.690	11.129	5,200,100
2024-08-08	11.260	11.440	11.200	11.400	10.852	4,691,600
2024-08-07	11.350	11.390	11.250	11.310	10.767	3,936,500
2024-08-06	11.260	11.380	11.150	11.270	10.729	5,933,000
2024-08-05	11.000	11.450	10.900	11.350	10.805	6,382,000
2024-08-02	11.480	11.590	11.290	11.350	10.805	7,051,800
2024-08-01	11.920	12.010	11.440	11.440	10.891	9,075,600
2024-07-31	11.810	12.010	11.740	11.860	11.290	3,861,900
2024-07-30	11.830	11.850	11.650	11.720	11.157	3,190,100
2024-07-29	12.080	12.140	11.780	11.920	11.347	11,756,600
2024-07-26	11.960	12.090	11.670	12.030	11.452	7,290,500
2024-07-25	11.960	12.100	11.830	11.960	11.386	5,223,600
2024-07-24	12.030	12.180	11.970	11.990	11.414	3,626,300
2024-07-23	12.560	12.560	12.040	12.040	11.462	6,595,000
2024-07-22	12.660	12.810	12.650	12.680	12.071	3,089,400
2024-07-19	12.690	12.740	12.430	12.640	12.033	6,600,700
2024-07-18	13.080	13.140	12.630	12.640	12.033	5,818,800
2024-07-17	13.010	13.280	12.950	13.180	12.547	4,980,000
2024-07-16	13.360	13.450	13.030	13.100	12.471	7,030,700
2024-07-15	13.370	13.460	13.270	13.460	12.813	3,634,000
2024-07-12	13.120	13.350	13.050	13.350	12.709	4,662,600
2024-07-11	12.990	13.240	12.940	13.100	12.471	10,232,100
2024-07-10	13.100	13.190	12.880	12.890	12.271	3,163,200
2024-07-09	12.960	13.130	12.930	13.020	12.395	3,099,800
2024-07-08	12.900	12.980	12.750	12.970	12.347	4,614,200
2024-07-05	13.210	13.290	12.970	13.020	12.395	5,442,000
2024-07-04	13.230	13.340	13.100	13.290	12.652	2,253,700
2024-07-03	13.290	13.420	13.150	13.150	12.518	8,041,300
2024-07-02	12.940	13.090	12.830	12.990	12.366	4,590,200
2024-07-01	13.010	13.190	12.890	12.910	12.290	5,507,800
2024-06-28	12.910	12.990	12.790	12.910	12.290	5,768,700
2024-06-27	12.540	12.900	12.500	12.900	12.280	6,363,700
2024-06-26	12.570	12.660	12.480	12.540	11.938	6,188,600
2024-06-25	12.610	12.740	12.450	12.570	11.966	4,663,400
2024-06-24	12.600	12.830	12.500	12.710	12.100	4,875,600
2024-06-21	12.890	12.910	12.560	12.650	12.042	9,669,500
2024-06-20	12.780	13.210	12.760	13.000	12.376	9,818,900
2024-06-19	12.850	12.960	12.430	12.750	12.138	6,405,600
2024-06-18	12.050	13.440	11.960	12.990	12.366	27,267,600
2024-06-17	11.860	12.070	11.790	11.910	11.338	4,505,000
2024-06-14	11.900	12.050	11.740	12.030	11.452	5,676,300
2024-06-13	11.940	12.040	11.880	11.900	11.328	3,775,600
2024-06-12	12.410	12.440	11.900	11.910	11.338	6,499,500
2024-06-11	12.230	12.340	12.090	12.290	11.700	5,342,900
2024-06-10	12.410	12.440	12.260	12.350	11.757	3,303,800
2024-06-07	12.540	12.600	12.360	12.440	11.842	4,722,900
2024-06-06	12.480	12.790	12.460	12.680	12.071	7,493,600
2024-06-05	12.500	12.560	12.370	12.470	11.871	9,455,200
2024-06-04	12.530	12.600	12.420	12.500	11.900	7,390,700
2024-06-03	13.020	13.050	12.610	12.690	12.080	11,112,000
2024-05-31	13.140	13.340	13.020	13.080	12.452	7,943,800
2024-05-29	13.190	13.260	13.040	13.230	12.595	4,911,500
2024-05-28	13.380	13.540	13.220	13.310	12.671	5,379,500
2024-05-27	13.410	13.410	13.160	13.360	12.718	3,570,700
2024-05-24	13.130	13.590	13.080	13.420	12.775	6,537,300

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-21	0.5505 BRL
2024-05-14	0.7164 BRL
2023-11-20	0.7428 BRL
2023-04-28	1.2171 BRL
2022-12-28	0.5279 BRL
2022-11-25	1.1795 BRL
2022-04-29	0.3408 BRL
2022-01-04	0.1915 BRL
2021-07-30	1.2680 BRL
2021-04-30	0.6530 BRL
2020-05-06	0.0089 BRL
2019-09-23	0.2990 BRL
2019-05-02	0.6509 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.