Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	13.320	13.370	13.010	13.100	12.471	4,785,600
2024-05-22	13.600	13.680	13.220	13.320	12.680	7,155,200
2024-05-21	13.540	13.790	13.500	13.590	12.937	7,756,200
2024-05-20	13.330	13.510	13.270	13.470	12.823	5,348,900
2024-05-17	13.350	13.470	13.180	13.400	12.756	6,596,100
2024-05-16	13.260	13.530	13.070	13.290	12.652	5,711,300
2024-05-15	13.080	13.160	12.820	13.080	12.452	7,335,000
2024-05-14	14.200	14.300	13.600	13.900	13.232	12,611,200
2024-05-13	13.920	14.400	13.910	14.140	12.779	10,454,600
2024-05-10	14.200	14.370	13.570	13.840	12.508	10,653,500
2024-05-09	13.850	13.960	13.750	13.880	12.544	7,005,100
2024-05-08	13.860	14.060	13.740	14.060	12.707	5,851,500
2024-05-07	14.230	14.350	13.990	14.030	12.679	5,162,600
2024-05-06	14.310	14.480	14.130	14.220	12.851	5,783,900
2024-05-03	14.200	14.390	14.140	14.250	12.878	5,249,600
2024-05-02	14.030	14.220	13.960	14.020	12.670	5,074,600
2024-04-30	14.060	14.150	13.810	13.920	12.580	4,405,200
2024-04-29	14.130	14.300	14.010	14.210	12.842	7,069,100
2024-04-26	14.210	14.330	14.080	14.120	12.761	5,536,000
2024-04-25	14.180	14.230	13.970	14.080	12.725	6,614,300
2024-04-24	14.580	14.740	14.220	14.290	12.914	7,381,400
2024-04-23	14.470	14.700	14.330	14.420	13.032	9,592,700
2024-04-22	14.570	14.920	14.320	14.780	13.357	7,159,500
2024-04-19	14.160	14.680	14.090	14.680	13.267	10,532,900
2024-04-18	14.420	14.620	14.100	14.210	12.842	6,476,500
2024-04-17	14.610	14.670	14.280	14.320	12.942	8,566,500
2024-04-16	14.120	14.240	13.880	14.170	12.806	8,009,100
2024-04-15	14.470	14.690	14.310	14.390	13.005	6,885,000
2024-04-12	14.500	14.850	14.340	14.350	12.969	7,183,400
2024-04-11	14.420	14.490	14.270	14.320	12.942	14,236,200
2024-04-10	15.040	15.100	14.340	14.350	12.969	12,902,700
2024-04-09	15.570	15.570	15.060	15.100	13.646	11,026,800
2024-04-08	15.170	15.600	15.170	15.340	13.863	8,628,200
2024-04-05	15.110	15.210	14.910	14.950	13.511	5,534,700
2024-04-04	15.200	15.500	14.980	15.160	13.701	9,784,000
2024-04-03	15.180	15.390	15.170	15.340	13.863	5,326,500
2024-04-02	15.590	15.590	15.170	15.330	13.854	8,907,600
2024-04-01	15.840	16.080	15.620	15.720	14.207	7,351,300
2024-03-28	15.560	15.730	15.400	15.700	14.189	6,379,900
2024-03-27	15.490	15.700	15.380	15.640	14.134	4,703,600
2024-03-26	15.600	15.710	15.400	15.540	14.044	3,753,300
2024-03-25	15.850	16.040	15.650	15.700	14.189	4,521,200
2024-03-22	16.140	16.200	15.820	15.870	14.342	3,397,700
2024-03-21	16.400	16.490	16.110	16.290	14.722	6,375,700
2024-03-20	15.990	16.360	15.880	16.310	14.740	6,889,400
2024-03-19	15.900	16.140	15.840	15.990	14.451	7,652,500
2024-03-18	15.360	15.800	15.310	15.710	14.198	13,207,900
2024-03-15	15.560	15.560	15.100	15.260	13.791	11,908,600
2024-03-14	16.280	16.330	15.570	15.660	14.153	5,947,200
2024-03-13	16.090	16.420	16.000	16.270	14.704	10,162,700
2024-03-12	16.070	16.420	15.990	16.200	14.641	5,292,300
2024-03-11	15.910	16.190	15.830	16.020	14.478	7,550,200
2024-03-08	15.660	16.350	15.660	16.310	14.740	9,102,100
2024-03-07	17.050	17.240	15.800	15.850	14.324	17,450,600
2024-03-06	16.630	16.950	16.470	16.650	15.047	7,231,700
2024-03-05	16.650	16.700	16.350	16.580	14.984	4,493,100
2024-03-04	17.060	17.140	16.650	16.680	15.074	4,615,700
2024-03-01	16.840	17.070	16.780	17.070	15.427	6,173,900
2024-02-29	17.000	17.160	16.820	16.820	15.201	5,417,200
2024-02-28	17.270	17.430	17.040	17.060	15.418	6,317,700

← NewerPage 11 of 21 · 1,245 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.