Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	14.650	14.820	13.950	14.360	10.834	11,785,100
2022-12-09	14.390	15.070	14.350	14.810	11.174	16,026,200
2022-12-08	14.580	14.760	14.020	14.080	10.623	9,717,100
2022-12-07	14.400	14.620	14.220	14.420	10.880	8,836,700
2022-12-06	14.590	14.870	14.440	14.700	11.091	9,608,700
2022-12-05	14.790	15.180	14.510	14.530	10.963	11,530,600
2022-12-02	14.560	14.750	14.070	14.510	10.947	10,359,300
2022-12-01	14.470	14.550	14.150	14.330	10.812	10,587,400
2022-11-30	14.410	14.730	14.240	14.520	10.955	16,436,700
2022-11-29	13.500	14.520	13.500	14.350	10.827	21,989,100
2022-11-28	13.720	13.750	13.050	13.230	9.982	16,969,800
2022-11-25	15.040	15.400	14.840	14.990	11.310	18,190,900
2022-11-24	14.630	14.950	14.550	14.870	10.303	7,867,100
2022-11-23	14.400	14.570	13.940	14.450	10.012	16,265,300
2022-11-22	14.300	14.800	14.260	14.420	9.991	18,770,300
2022-11-21	14.150	14.180	13.360	13.930	9.652	10,084,900
2022-11-18	14.900	14.950	14.030	14.090	9.763	12,026,600
2022-11-17	14.510	14.650	13.940	14.610	10.123	13,629,600
2022-11-16	15.070	15.160	14.470	14.780	10.241	11,786,900
2022-11-14	15.550	15.580	14.610	14.950	10.359	16,916,900
2022-11-11	13.620	15.470	13.540	15.430	10.691	29,834,800
2022-11-10	13.000	13.600	12.790	13.210	9.153	14,041,500
2022-11-09	13.580	13.940	13.270	13.380	9.271	12,384,400
2022-11-08	13.150	13.700	12.910	13.570	9.403	13,977,800
2022-11-07	13.610	13.780	13.050	13.130	9.098	12,873,200
2022-11-04	13.330	14.000	13.330	13.590	9.416	21,883,200
2022-11-03	12.520	12.980	12.230	12.780	8.855	10,317,700
2022-11-01	12.600	13.030	12.200	12.850	8.904	19,139,700
2022-10-31	12.040	12.680	11.920	12.280	8.509	13,632,900
2022-10-28	12.790	12.810	11.820	12.310	8.529	28,394,300
2022-10-27	12.970	13.210	12.820	13.060	9.049	12,649,500
2022-10-26	12.920	13.450	12.580	13.130	9.098	16,477,900
2022-10-25	13.030	13.460	12.900	12.920	8.952	16,734,700
2022-10-24	13.860	13.950	12.920	13.040	9.035	17,724,300
2022-10-21	13.300	14.190	13.090	14.190	9.832	17,374,800
2022-10-20	12.900	13.780	12.790	13.380	9.271	17,652,400
2022-10-19	13.120	13.140	12.740	12.870	8.918	7,449,900
2022-10-18	13.160	13.360	12.830	13.160	9.118	9,008,300
2022-10-17	12.920	13.040	12.640	12.780	8.855	9,619,700
2022-10-14	13.710	13.720	12.830	12.870	8.918	13,129,100
2022-10-13	13.600	13.900	13.330	13.680	9.479	7,970,400
2022-10-11	13.840	13.900	13.410	13.780	9.548	8,781,500
2022-10-10	14.380	14.540	13.890	13.960	9.673	8,002,700
2022-10-07	14.260	14.680	14.160	14.300	9.908	10,475,700
2022-10-06	14.360	14.500	14.090	14.320	9.922	6,125,200
2022-10-05	13.840	14.400	13.830	14.310	9.915	17,225,000
2022-10-04	13.430	13.930	13.430	13.900	9.631	14,628,700
2022-10-03	13.010	13.300	12.870	13.250	9.181	9,120,900
2022-09-30	12.050	12.800	11.910	12.720	8.814	10,739,500
2022-09-29	12.050	12.210	11.800	12.040	8.342	10,860,500
2022-09-28	12.110	12.320	11.960	12.210	8.460	8,176,300
2022-09-27	12.480	12.660	12.040	12.100	8.384	13,356,700
2022-09-26	12.670	13.000	12.280	12.320	8.536	12,834,600
2022-09-23	12.660	12.880	12.540	12.830	8.890	11,271,200
2022-09-22	12.930	13.230	12.750	12.980	8.994	21,658,500
2022-09-21	13.120	13.190	12.480	12.520	8.675	23,771,000
2022-09-20	13.510	13.600	13.000	13.100	9.077	15,729,600
2022-09-19	12.960	13.810	12.860	13.630	9.444	20,126,300
2022-09-16	12.810	13.150	12.680	13.100	9.077	16,328,300
2022-09-15	13.060	13.280	12.880	12.930	8.959	10,515,400

← NewerPage 17 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.