Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	12.940	13.280	12.920	13.210	11.342	10,286,400
2023-06-05	12.940	13.110	12.700	12.940	11.110	8,388,300
2023-06-02	12.630	12.940	12.600	12.820	11.007	17,029,400
2023-06-01	12.370	12.420	12.060	12.220	10.492	9,850,500
2023-05-31	11.940	12.210	11.820	12.150	10.432	9,663,000
2023-05-30	12.570	12.580	12.000	12.000	10.303	11,157,800
2023-05-29	12.670	12.770	12.470	12.470	10.706	5,186,400
2023-05-26	12.710	12.790	12.420	12.490	10.723	8,636,400
2023-05-25	12.600	12.640	12.300	12.320	10.578	11,088,900
2023-05-24	12.840	12.940	12.590	12.610	10.826	8,456,600
2023-05-23	13.230	13.380	13.110	13.110	11.256	5,883,800
2023-05-22	13.350	13.530	13.220	13.400	11.505	6,359,300
2023-05-19	13.430	13.650	13.280	13.400	11.505	9,692,500
2023-05-18	13.210	13.400	13.120	13.320	11.436	7,121,300
2023-05-17	13.000	13.390	12.920	13.240	11.367	9,780,800
2023-05-16	12.960	13.170	12.670	12.690	10.895	5,553,500
2023-05-15	13.000	13.120	12.830	13.000	11.161	6,105,200
2023-05-12	12.760	12.850	12.660	12.760	10.955	6,180,800
2023-05-11	12.810	12.870	12.620	12.810	10.998	7,215,700
2023-05-10	13.300	13.420	12.880	13.010	11.170	9,701,600
2023-05-09	13.130	13.490	12.970	13.260	11.385	5,880,000
2023-05-08	13.390	13.430	13.070	13.240	11.367	7,006,100
2023-05-05	12.190	12.960	12.140	12.910	11.084	12,167,000
2023-05-04	12.800	12.860	12.060	12.060	10.354	14,229,200
2023-05-03	12.870	12.940	12.450	12.860	11.041	8,041,300
2023-05-02	13.100	13.240	12.670	12.720	10.921	7,446,800
2023-04-28	13.810	14.210	13.530	14.210	12.200	9,706,200
2023-04-27	13.480	14.030	13.460	13.840	10.838	5,184,300
2023-04-26	13.870	13.890	13.550	13.560	10.618	4,646,000
2023-04-25	13.900	14.000	13.440	13.690	10.720	8,261,000
2023-04-24	14.000	14.240	13.950	14.050	11.002	6,712,300
2023-04-20	14.410	14.720	14.390	14.530	11.378	7,117,700
2023-04-19	14.650	14.700	14.410	14.600	11.433	4,984,900
2023-04-18	15.000	15.090	14.800	14.960	11.715	5,729,600
2023-04-17	14.570	14.870	14.510	14.680	11.495	8,757,900
2023-04-14	15.070	15.070	14.380	14.490	11.347	17,879,200
2023-04-13	15.990	16.030	15.490	15.640	12.247	10,860,400
2023-04-12	16.140	16.410	16.000	16.030	12.552	7,709,200
2023-04-11	15.530	16.340	15.500	16.170	12.662	13,045,800
2023-04-10	14.680	15.290	14.630	15.120	11.840	5,321,000
2023-04-06	14.610	14.990	14.510	14.570	11.409	4,230,000
2023-04-05	14.850	14.900	14.350	14.700	11.511	8,890,900
2023-04-04	15.070	15.260	14.760	14.870	11.644	6,658,000
2023-04-03	15.320	15.400	14.720	15.100	11.824	7,349,400
2023-03-31	15.700	15.930	15.270	15.440	12.090	7,119,400
2023-03-30	15.090	15.650	14.960	15.520	12.153	8,872,500
2023-03-29	14.580	14.900	14.520	14.720	11.527	8,021,600
2023-03-28	13.910	14.530	13.850	14.420	11.292	8,836,200
2023-03-27	14.090	14.150	13.770	13.850	10.845	4,810,500
2023-03-24	13.760	13.830	13.520	13.770	10.783	10,469,900
2023-03-23	14.220	14.390	13.580	13.790	10.798	7,056,200
2023-03-22	14.120	14.520	13.910	14.240	11.151	5,712,100
2023-03-21	14.260	14.360	14.060	14.150	11.080	9,935,400
2023-03-20	14.490	14.630	14.180	14.330	11.221	8,223,700
2023-03-17	14.780	15.020	14.210	14.600	11.433	19,808,300
2023-03-16	14.790	15.190	14.750	14.780	11.574	15,548,800
2023-03-15	15.290	15.330	14.530	14.770	11.566	18,463,100
2023-03-14	16.170	16.290	15.600	15.720	12.310	8,490,200
2023-03-13	15.700	16.400	15.600	16.060	12.576	9,621,900
2023-03-10	16.480	16.820	15.830	15.920	12.466	11,084,200

← NewerPage 15 of 21 · 1,244 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.