Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	12.000	12.040	11.470	11.750	11.186	9,913,700
2024-11-07	12.050	12.470	11.960	12.290	11.700	11,624,900
2024-11-06	12.340	12.340	11.680	11.920	11.347	10,147,100
2024-11-05	12.060	12.400	11.980	12.290	11.700	6,430,300
2024-11-04	11.880	12.030	11.690	11.940	11.367	6,067,100
2024-11-01	11.800	11.800	11.530	11.650	11.090	6,232,100
2024-10-31	11.730	11.930	11.670	11.770	11.205	4,500,400
2024-10-30	11.720	11.900	11.720	11.780	11.214	3,761,700
2024-10-29	12.070	12.100	11.720	11.760	11.195	12,491,000
2024-10-28	11.970	12.110	11.920	12.060	11.481	3,942,700
2024-10-25	11.800	11.970	11.770	11.800	11.233	11,425,400
2024-10-24	11.430	11.700	11.320	11.690	11.129	6,109,000
2024-10-23	11.390	11.570	11.300	11.460	10.910	4,871,200
2024-10-22	11.630	11.670	11.450	11.490	10.938	5,369,100
2024-10-21	11.750	11.810	11.660	11.680	11.119	3,535,800
2024-10-18	11.980	12.120	11.590	11.670	11.109	8,107,300
2024-10-17	11.710	11.890	11.660	11.670	11.109	7,947,200
2024-10-16	11.810	12.050	11.720	11.940	11.367	15,783,700
2024-10-15	11.730	11.790	11.570	11.680	11.119	6,047,000
2024-10-14	11.900	11.990	11.730	11.840	11.271	6,283,600
2024-10-11	11.820	11.900	11.540	11.870	11.300	13,481,700
2024-10-10	12.250	12.250	11.820	11.840	11.271	8,094,900
2024-10-09	12.100	12.270	12.060	12.140	11.557	5,982,900
2024-10-08	12.180	12.220	12.110	12.160	11.576	10,274,200
2024-10-07	12.800	13.120	12.550	12.760	12.147	10,215,400
2024-10-04	12.850	12.880	12.550	12.640	12.033	6,041,700
2024-10-03	13.140	13.140	12.760	12.920	12.299	5,549,600
2024-10-02	13.200	13.540	13.200	13.300	12.661	7,989,300
2024-10-01	12.860	13.140	12.760	13.050	12.423	5,080,400
2024-09-30	13.600	13.840	12.680	12.890	12.271	13,443,000
2024-09-27	13.350	13.460	13.180	13.250	12.614	7,575,000
2024-09-26	12.550	13.320	12.520	13.270	12.633	15,750,500
2024-09-25	12.150	12.320	12.030	12.180	11.595	9,319,800
2024-09-24	11.490	12.180	11.470	12.120	11.538	16,191,800
2024-09-23	11.070	11.130	10.790	11.080	10.548	14,785,700
2024-09-20	11.920	11.990	11.050	11.130	10.595	25,139,500
2024-09-19	12.100	12.330	12.020	12.050	11.471	4,376,400
2024-09-18	11.880	12.110	11.820	11.890	11.319	6,291,500
2024-09-17	11.850	12.020	11.840	12.020	11.443	3,496,300
2024-09-16	11.910	11.990	11.860	11.910	11.338	2,563,200
2024-09-13	11.630	12.070	11.630	11.900	11.328	9,509,200
2024-09-12	11.610	11.800	11.500	11.530	10.976	5,661,300
2024-09-11	11.490	11.630	11.300	11.590	11.033	6,008,900
2024-09-10	11.400	11.470	11.140	11.250	10.710	6,181,100
2024-09-09	11.920	11.980	11.470	11.470	10.919	6,035,400
2024-09-06	11.530	11.750	11.460	11.600	11.043	5,140,500
2024-09-05	11.340	11.570	11.320	11.530	10.976	5,525,300
2024-09-04	11.350	11.580	11.320	11.400	10.852	8,149,900
2024-09-03	11.600	11.630	11.290	11.330	10.786	7,875,100
2024-09-02	11.690	11.770	11.630	11.750	11.186	3,389,600
2024-08-30	11.810	11.930	11.700	11.860	11.290	11,535,800
2024-08-29	11.870	12.070	11.810	11.930	11.357	6,139,800
2024-08-28	12.240	12.240	11.620	11.910	11.338	10,007,400
2024-08-27	12.370	12.470	12.290	12.290	11.700	4,820,600
2024-08-26	12.540	12.590	12.220	12.220	11.633	4,652,500
2024-08-23	12.120	12.380	12.020	12.250	11.662	4,891,100
2024-08-22	12.300	12.370	12.130	12.130	11.547	5,546,100
2024-08-21	12.130	12.480	12.130	12.330	11.738	8,526,700
2024-08-20	12.050	12.180	11.750	11.890	11.319	5,585,300
2024-08-19	11.450	12.090	11.390	12.010	11.433	8,489,300

← NewerPage 9 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.