Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	15.800	16.270	15.770	16.170	14.613	7,483,600
2023-11-27	15.530	16.090	15.520	16.000	14.460	8,098,400
2023-11-24	15.600	15.740	15.400	15.620	14.116	5,244,600
2023-11-23	15.900	16.040	15.600	15.780	14.261	9,128,700
2023-11-22	15.890	16.060	15.630	16.020	14.478	12,988,000
2023-11-21	15.220	15.710	14.940	15.660	14.153	17,212,900
2023-11-20	15.300	16.420	15.300	16.270	14.704	26,674,300
2023-11-17	14.700	14.940	14.660	14.860	12.758	12,628,800
2023-11-16	13.740	14.840	13.740	14.690	12.612	23,860,700
2023-11-14	12.750	13.760	12.750	13.740	11.797	22,570,900
2023-11-13	12.740	12.780	12.500	12.640	10.852	7,029,400
2023-11-10	12.550	12.730	12.540	12.670	10.878	3,338,700
2023-11-09	12.810	12.840	12.420	12.520	10.749	5,710,800
2023-11-08	12.700	12.890	12.660	12.700	10.904	4,631,700
2023-11-07	12.560	12.750	12.560	12.700	10.904	4,840,200
2023-11-06	12.670	12.730	12.520	12.680	10.887	5,367,000
2023-11-03	12.120	12.760	12.090	12.670	10.878	17,701,900
2023-11-01	11.860	11.990	11.780	11.970	10.277	10,222,000
2023-10-31	11.500	11.840	11.450	11.760	10.097	12,138,800
2023-10-30	11.490	11.670	11.430	11.500	9.873	10,559,100
2023-10-27	11.300	11.590	11.270	11.370	9.762	12,237,800
2023-10-26	11.040	11.360	10.990	11.290	9.693	6,184,300
2023-10-25	11.210	11.270	10.930	11.040	9.479	6,183,100
2023-10-24	11.200	11.290	11.100	11.130	9.556	6,286,800
2023-10-23	10.770	11.120	10.750	10.950	9.401	6,044,400
2023-10-20	11.050	11.120	10.820	10.880	9.341	10,217,200
2023-10-19	11.160	11.430	11.130	11.250	9.659	7,302,500
2023-10-18	11.470	11.560	11.260	11.300	9.702	7,110,800
2023-10-17	11.640	11.680	11.350	11.650	10.002	7,985,100
2023-10-16	11.780	11.840	11.660	11.660	10.011	4,582,200
2023-10-13	11.670	11.780	11.550	11.640	9.994	4,963,000
2023-10-11	11.670	11.810	11.620	11.770	10.105	7,083,800
2023-10-10	11.510	11.740	11.480	11.620	9.977	6,165,200
2023-10-09	11.350	11.420	11.220	11.400	9.788	5,953,800
2023-10-06	11.390	11.570	11.300	11.510	9.882	4,518,800
2023-10-05	11.550	11.590	11.390	11.460	9.839	5,082,300
2023-10-04	11.800	11.830	11.520	11.560	9.925	6,407,200
2023-10-03	11.940	12.090	11.740	11.800	10.131	5,700,400
2023-10-02	12.130	12.220	11.960	12.020	10.320	4,021,000
2023-09-29	12.150	12.240	12.100	12.140	10.423	3,944,300
2023-09-28	11.980	12.100	11.940	12.030	10.329	4,305,800
2023-09-27	12.070	12.180	11.860	11.930	10.243	5,400,100
2023-09-26	11.910	12.130	11.880	12.000	10.303	6,458,200
2023-09-25	12.000	12.050	11.850	12.050	10.346	6,629,500
2023-09-22	12.380	12.460	12.100	12.100	10.389	5,434,200
2023-09-21	12.240	12.280	12.060	12.230	10.500	10,976,700
2023-09-20	12.440	12.590	12.390	12.410	10.655	10,331,900
2023-09-19	12.360	12.450	12.210	12.410	10.655	7,899,200
2023-09-18	12.380	12.510	12.280	12.380	10.629	7,563,200
2023-09-15	12.600	12.770	12.280	12.420	10.663	14,896,900
2023-09-14	12.370	12.610	12.310	12.490	10.723	12,258,600
2023-09-13	12.120	12.210	11.990	12.050	10.346	4,868,300
2023-09-12	12.130	12.250	12.100	12.150	10.432	6,668,800
2023-09-11	12.150	12.210	11.940	12.130	10.414	8,058,100
2023-09-08	12.000	12.010	11.790	11.930	10.243	6,541,900
2023-09-06	12.470	12.510	12.070	12.170	10.449	7,947,400
2023-09-05	12.540	12.560	12.380	12.390	10.638	5,361,000
2023-09-04	12.290	12.820	12.290	12.600	10.818	7,777,800
2023-09-01	12.300	12.490	12.240	12.310	10.569	7,782,000
2023-08-31	12.290	12.340	12.110	12.110	10.397	12,788,300

← NewerPage 13 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.