Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	17.490	17.630	17.240	17.330	15.662	4,898,400
2024-02-26	17.370	17.510	17.010	17.170	15.517	9,731,600
2024-02-23	17.500	17.800	17.480	17.730	16.023	6,210,000
2024-02-22	17.650	17.860	17.420	17.450	15.770	7,214,200
2024-02-21	17.770	17.820	17.230	17.470	15.788	10,474,200
2024-02-20	18.510	18.670	17.910	18.000	16.267	14,622,400
2024-02-19	18.850	19.010	18.560	18.920	17.099	4,581,600
2024-02-16	18.630	19.280	18.630	19.040	17.207	7,884,800
2024-02-15	18.010	18.720	18.000	18.430	16.656	10,842,800
2024-02-14	17.700	17.900	17.570	17.870	16.150	5,396,400
2024-02-09	18.010	18.490	17.430	17.800	16.087	7,244,700
2024-02-08	18.510	18.520	18.020	18.060	16.321	6,392,600
2024-02-07	18.000	18.600	17.900	18.330	16.565	9,048,400
2024-02-06	17.450	18.240	17.430	17.990	16.258	7,563,800
2024-02-05	17.000	17.500	16.950	17.370	15.698	6,373,400
2024-02-02	17.480	17.700	17.030	17.120	15.472	5,750,000
2024-02-01	17.800	17.830	17.400	17.570	15.879	5,302,100
2024-01-31	17.740	18.040	17.630	17.730	16.023	5,151,200
2024-01-30	17.990	18.000	17.710	17.910	16.186	3,602,500
2024-01-29	18.170	18.190	17.740	18.080	16.340	3,443,300
2024-01-26	18.010	18.490	18.000	18.160	16.412	6,010,700
2024-01-25	17.920	18.070	17.680	17.920	16.195	5,167,100
2024-01-24	17.670	18.180	17.670	17.820	16.105	9,919,900
2024-01-23	17.270	17.600	17.230	17.420	15.743	6,431,000
2024-01-22	17.230	17.350	17.030	17.130	15.481	4,894,400
2024-01-19	17.230	17.380	16.970	17.330	15.662	7,795,200
2024-01-18	16.840	17.340	16.760	17.070	15.427	10,584,000
2024-01-17	17.110	17.200	16.640	16.690	15.083	9,775,200
2024-01-16	17.760	17.760	17.060	17.190	15.535	8,547,200
2024-01-15	17.650	17.870	17.460	17.840	16.123	2,763,100
2024-01-12	17.810	18.060	17.570	17.900	16.177	6,256,800
2024-01-11	17.930	18.010	17.610	17.870	16.150	7,038,900
2024-01-10	18.300	18.310	17.590	17.910	16.186	8,700,900
2024-01-09	19.090	19.180	18.350	18.390	16.620	6,492,000
2024-01-08	19.110	19.360	18.970	19.250	17.397	3,769,100
2024-01-05	19.100	19.430	18.720	19.240	17.388	5,558,900
2024-01-04	19.490	19.530	19.090	19.290	17.433	5,293,800
2024-01-03	19.310	19.800	19.190	19.580	17.695	5,513,700
2024-01-02	19.560	19.600	19.260	19.410	17.542	4,502,100
2023-12-28	19.400	19.660	19.400	19.660	17.767	3,156,500
2023-12-27	19.340	19.680	19.290	19.510	17.632	3,860,700
2023-12-26	19.210	19.430	19.090	19.360	17.496	3,484,700
2023-12-22	19.130	19.320	18.860	19.110	17.270	6,542,100
2023-12-21	18.620	19.080	18.560	19.050	17.216	6,737,700
2023-12-20	18.730	18.860	18.280	18.380	16.611	5,225,600
2023-12-19	18.570	18.830	18.430	18.700	16.900	6,513,800
2023-12-18	18.110	18.690	18.020	18.530	16.746	8,989,400
2023-12-15	17.560	18.140	17.550	18.030	16.294	12,206,400
2023-12-14	17.620	17.770	17.240	17.610	15.915	6,001,300
2023-12-13	17.100	17.670	16.930	17.520	15.833	6,435,000
2023-12-12	17.220	17.340	16.980	17.150	15.499	2,861,500
2023-12-11	17.060	17.190	16.850	17.140	15.490	4,363,400
2023-12-08	17.080	17.300	16.820	17.200	15.544	4,109,400
2023-12-07	17.340	17.400	16.750	16.970	15.336	9,163,800
2023-12-06	17.400	17.650	17.070	17.130	15.481	8,883,300
2023-12-05	17.140	17.290	16.920	17.180	15.526	5,092,900
2023-12-04	17.070	17.150	16.900	17.010	15.373	6,118,500
2023-12-01	16.560	17.340	16.500	17.160	15.508	11,355,600
2023-11-30	16.430	16.740	16.300	16.420	14.839	9,014,200
2023-11-29	16.250	16.540	16.110	16.290	14.722	7,735,700

← NewerPage 12 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.