Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	17.730	17.900	16.470	16.540	12.952	22,156,200
2023-03-08	17.420	18.040	17.210	17.990	14.087	10,531,700
2023-03-07	17.660	18.050	17.120	17.300	13.547	7,819,100
2023-03-06	17.890	17.950	17.250	17.540	13.735	9,128,300
2023-03-03	17.900	18.520	17.850	18.240	14.283	8,307,600
2023-03-02	17.940	18.060	17.650	17.770	13.915	6,129,500
2023-03-01	17.090	17.970	17.020	17.940	14.048	14,004,600
2023-02-28	16.710	16.990	16.600	16.670	13.054	9,603,600
2023-02-27	16.430	16.930	16.390	16.730	13.101	7,336,600
2023-02-24	17.260	17.390	16.440	16.520	12.936	8,916,900
2023-02-23	17.380	17.750	16.980	17.430	13.649	5,571,600
2023-02-22	17.300	17.690	17.090	17.350	13.586	4,928,600
2023-02-17	17.960	18.030	17.360	17.400	13.625	5,972,100
2023-02-16	17.760	18.200	17.670	17.960	14.064	7,166,000
2023-02-15	17.050	17.780	17.000	17.670	13.837	7,038,800
2023-02-14	17.200	17.590	16.970	17.040	13.343	8,699,400
2023-02-13	16.910	17.020	16.530	16.990	13.304	4,470,100
2023-02-10	17.020	17.320	16.860	17.060	13.359	4,209,700
2023-02-09	17.350	17.470	16.970	17.090	13.383	6,047,100
2023-02-08	17.410	17.490	17.070	17.310	13.555	3,302,500
2023-02-07	17.260	17.510	17.070	17.290	13.539	4,288,400
2023-02-06	17.700	17.700	17.020	17.270	13.523	7,282,800
2023-02-03	17.500	18.170	17.440	17.630	13.805	6,322,700
2023-02-02	18.350	18.560	17.380	17.500	13.704	8,654,900
2023-02-01	18.460	18.570	18.030	18.510	14.494	6,596,700
2023-01-31	18.260	18.640	18.160	18.500	14.487	5,910,900
2023-01-30	18.350	18.550	17.940	18.300	14.330	6,900,800
2023-01-27	18.360	18.500	18.020	18.200	14.252	6,002,000
2023-01-26	17.750	18.480	17.730	18.390	14.400	9,994,600
2023-01-25	17.730	17.850	17.320	17.610	13.790	10,185,300
2023-01-24	18.000	18.180	17.420	17.630	13.805	11,568,200
2023-01-23	17.840	18.250	17.840	17.950	14.056	9,068,600
2023-01-20	17.550	18.150	17.530	17.830	13.962	10,252,300
2023-01-19	17.240	17.550	17.000	17.410	13.633	8,058,000
2023-01-18	17.060	17.430	16.950	17.310	13.555	10,835,100
2023-01-17	16.740	17.000	16.510	16.780	13.140	9,336,400
2023-01-16	16.630	16.680	16.140	16.610	13.007	6,010,000
2023-01-13	16.980	17.090	16.810	16.890	13.226	6,851,400
2023-01-12	17.210	17.330	16.660	16.930	13.257	12,944,900
2023-01-11	17.440	17.520	16.870	17.150	13.429	9,931,700
2023-01-10	16.310	17.260	16.230	17.120	13.406	11,197,100
2023-01-09	16.150	16.450	15.960	16.340	12.795	8,188,000
2023-01-06	15.680	16.730	15.610	16.270	12.740	15,974,400
2023-01-05	14.710	15.710	14.380	15.630	12.239	17,032,900
2023-01-04	14.560	14.680	14.250	14.660	11.480	6,661,500
2023-01-03	14.720	14.980	14.450	14.550	11.394	8,660,200
2023-01-02	14.550	14.980	14.250	14.720	11.527	10,686,500
2022-12-29	14.470	14.790	14.260	14.550	11.394	10,362,800
2022-12-28	14.630	15.050	14.500	14.790	11.581	10,811,700
2022-12-27	14.250	14.540	14.100	14.460	10.910	12,826,700
2022-12-26	14.100	14.290	13.950	14.140	10.668	10,103,600
2022-12-23	14.170	14.170	13.660	13.910	10.495	9,012,400
2022-12-22	14.310	14.340	13.880	14.230	10.736	5,951,300
2022-12-21	14.470	14.590	14.030	14.240	10.744	8,761,800
2022-12-20	13.620	14.520	13.610	14.160	10.683	11,506,000
2022-12-19	13.830	13.830	13.330	13.630	10.283	10,675,300
2022-12-16	14.090	14.230	13.850	13.910	10.495	14,536,200
2022-12-15	14.500	14.870	13.860	14.030	10.585	17,614,800
2022-12-14	13.860	14.410	13.720	14.360	10.834	15,047,300
2022-12-13	14.450	14.720	13.880	13.880	10.472	12,322,600

← NewerPage 16 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.