Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	12.250	12.400	12.190	12.240	10.509	6,346,100
2023-08-29	12.000	12.200	11.950	12.170	10.449	6,976,000
2023-08-28	11.940	12.130	11.850	11.950	10.260	9,472,500
2023-08-25	11.990	12.040	11.830	11.900	10.217	5,205,200
2023-08-24	12.170	12.210	11.890	11.980	10.286	7,640,800
2023-08-23	12.310	12.380	12.080	12.260	10.526	8,908,900
2023-08-22	12.310	12.430	12.190	12.240	10.509	5,297,200
2023-08-21	12.190	12.260	12.080	12.160	10.440	4,380,100
2023-08-18	12.040	12.340	12.000	12.220	10.492	14,393,700
2023-08-17	12.390	12.430	12.020	12.040	10.337	8,110,800
2023-08-16	12.210	12.320	12.110	12.150	10.432	5,710,100
2023-08-15	12.340	12.380	12.150	12.210	10.483	4,325,700
2023-08-14	12.400	12.470	12.230	12.290	10.552	6,662,400
2023-08-11	12.550	12.620	12.290	12.460	10.698	7,524,500
2023-08-10	12.710	12.750	12.450	12.510	10.741	5,818,800
2023-08-09	12.740	12.780	12.510	12.590	10.809	7,797,300
2023-08-08	12.680	12.820	12.470	12.740	10.938	9,293,600
2023-08-07	12.910	12.930	12.730	12.870	11.050	6,029,400
2023-08-04	13.140	13.220	12.870	12.920	11.093	6,686,200
2023-08-03	13.350	13.510	12.870	13.110	11.256	19,082,100
2023-08-02	13.600	13.610	13.150	13.300	11.419	10,476,700
2023-08-01	13.690	13.870	13.560	13.700	11.762	6,328,900
2023-07-31	13.590	13.890	13.480	13.840	11.883	5,673,100
2023-07-28	13.700	13.700	13.370	13.460	11.556	7,448,600
2023-07-27	13.790	13.950	13.620	13.760	11.814	6,051,600
2023-07-26	13.800	14.090	13.730	13.950	11.977	15,973,100
2023-07-25	13.370	13.980	13.350	13.820	11.865	17,443,100
2023-07-24	12.670	13.090	12.600	13.050	11.204	10,015,800
2023-07-21	12.650	12.840	12.480	12.720	10.921	9,676,100
2023-07-20	12.820	12.980	12.660	12.680	10.887	6,541,200
2023-07-19	12.760	12.820	12.480	12.700	10.904	7,497,100
2023-07-18	12.870	13.000	12.680	12.820	11.007	5,192,200
2023-07-17	12.810	12.950	12.590	12.880	11.058	4,958,900
2023-07-14	13.100	13.150	12.800	12.890	11.067	4,716,500
2023-07-13	12.780	13.050	12.740	12.970	11.136	6,941,000
2023-07-12	12.600	12.750	12.520	12.560	10.784	6,803,000
2023-07-11	12.320	12.450	12.250	12.390	10.638	6,887,000
2023-07-10	12.370	12.490	12.180	12.300	10.560	14,794,200
2023-07-07	12.190	12.830	12.100	12.720	10.921	11,194,100
2023-07-06	12.260	12.480	12.150	12.160	10.440	8,791,400
2023-07-05	12.220	12.350	12.170	12.340	10.595	6,338,800
2023-07-04	12.290	12.360	12.090	12.320	10.578	6,272,100
2023-07-03	12.200	12.550	12.190	12.310	10.569	7,384,100
2023-06-30	12.690	12.720	12.050	12.130	10.414	29,411,900
2023-06-29	12.870	13.000	12.720	12.930	11.101	4,595,400
2023-06-28	13.100	13.270	12.770	12.780	10.972	7,821,200
2023-06-27	13.160	13.300	13.000	13.090	11.239	6,597,100
2023-06-26	12.820	13.110	12.740	12.980	11.144	5,823,000
2023-06-23	12.810	12.880	12.690	12.830	11.015	4,580,800
2023-06-22	12.990	13.210	12.790	12.860	11.041	5,330,600
2023-06-21	12.990	13.160	12.900	13.060	11.213	8,418,100
2023-06-20	13.390	13.390	12.950	13.120	11.264	9,012,500
2023-06-19	13.300	13.500	13.260	13.420	11.522	4,070,400
2023-06-16	13.210	13.490	13.010	13.420	11.522	13,179,200
2023-06-15	13.070	13.280	12.960	13.220	11.350	6,726,100
2023-06-14	12.840	13.160	12.750	13.070	11.221	12,372,900
2023-06-13	12.850	12.980	12.530	12.600	10.818	8,358,400
2023-06-12	12.720	12.740	12.410	12.670	10.878	11,332,500
2023-06-09	13.170	13.270	12.990	13.020	11.179	9,199,300
2023-06-07	13.180	13.180	12.730	12.910	11.084	15,459,400

← NewerPage 14 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.