Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	13.480	13.600	12.900	13.010	9.015	14,025,400
2022-09-13	14.020	14.270	13.510	13.540	9.382	9,413,600
2022-09-12	14.220	14.420	14.090	14.210	9.846	6,573,300
2022-09-09	13.330	14.140	13.330	14.110	9.777	18,685,300
2022-09-08	13.370	13.470	12.820	12.960	8.980	14,035,300
2022-09-06	13.600	13.660	13.100	13.190	9.139	9,719,900
2022-09-05	13.700	14.150	13.590	13.690	9.486	7,313,200
2022-09-02	13.740	13.920	13.370	13.420	9.299	10,527,800
2022-09-01	13.750	13.750	13.180	13.570	9.403	11,466,600
2022-08-31	14.130	14.190	13.800	13.800	9.562	12,166,000
2022-08-30	14.410	14.650	14.000	14.040	9.728	7,132,900
2022-08-29	14.730	15.020	14.430	14.500	10.047	8,657,800
2022-08-26	16.000	16.140	15.000	15.010	10.400	15,716,600
2022-08-25	16.180	16.250	15.760	15.960	11.059	9,613,500
2022-08-24	16.240	16.460	15.700	15.950	11.052	10,266,500
2022-08-23	15.000	16.240	14.950	16.240	11.253	13,797,000
2022-08-22	15.280	15.280	14.710	14.860	10.296	11,504,000
2022-08-19	15.710	15.720	15.280	15.370	10.650	10,154,600
2022-08-18	16.330	16.450	15.810	15.820	10.962	7,347,900
2022-08-17	15.670	16.350	15.450	16.270	11.273	11,382,500
2022-08-16	15.790	16.360	15.680	16.000	11.086	16,154,000
2022-08-15	16.270	16.280	15.760	15.930	11.038	12,184,200
2022-08-12	16.260	16.740	16.220	16.690	11.564	8,602,400
2022-08-11	15.950	16.700	15.810	16.190	11.218	11,634,800
2022-08-10	15.640	15.840	15.270	15.730	10.899	8,733,300
2022-08-09	15.350	15.520	15.130	15.440	10.698	7,664,300
2022-08-08	15.710	15.720	15.120	15.260	10.574	11,841,100
2022-08-05	15.000	15.730	14.820	15.390	10.664	12,084,200
2022-08-04	14.230	15.150	14.100	14.990	10.386	19,514,800
2022-08-03	14.340	14.490	14.020	14.160	9.811	9,556,600
2022-08-02	14.150	14.450	13.910	14.360	9.950	8,423,400
2022-08-01	14.650	14.650	14.030	14.130	9.791	11,442,700
2022-07-29	14.800	14.850	14.530	14.710	10.192	9,907,300
2022-07-28	14.830	15.230	14.670	14.830	10.276	8,745,900
2022-07-27	14.410	14.750	14.320	14.660	10.158	9,812,400
2022-07-26	14.700	14.840	14.130	14.360	9.950	9,490,400
2022-07-25	14.890	14.940	14.520	14.540	10.075	9,507,200
2022-07-22	14.750	15.150	14.350	14.410	9.985	13,373,200
2022-07-21	14.320	14.500	14.160	14.460	10.019	7,905,900
2022-07-20	14.240	14.480	14.080	14.430	9.998	7,028,200
2022-07-19	13.890	14.500	13.780	14.340	9.936	9,488,700
2022-07-18	14.300	14.510	13.980	14.010	9.707	9,944,800
2022-07-15	13.440	13.950	13.240	13.840	9.590	13,560,300
2022-07-14	13.910	14.060	13.450	13.450	9.319	13,499,000
2022-07-13	14.150	14.630	14.000	14.370	9.957	11,393,700
2022-07-12	14.180	14.430	13.810	14.240	9.867	14,031,000
2022-07-11	14.610	14.740	14.260	14.290	9.901	11,432,700
2022-07-08	15.300	15.740	14.910	15.050	10.428	12,590,700
2022-07-07	15.100	15.780	15.080	15.520	10.754	15,964,100
2022-07-06	14.750	15.030	14.350	14.740	10.213	15,368,400
2022-07-05	14.740	14.840	14.280	14.660	10.158	13,416,000
2022-07-04	14.900	15.110	14.620	14.930	10.345	7,823,600
2022-07-01	15.180	15.750	14.720	15.080	10.449	16,901,900
2022-06-30	15.980	16.070	15.340	15.440	10.698	19,866,100
2022-06-29	17.200	17.270	16.400	16.500	11.433	10,805,300
2022-06-28	17.340	17.450	16.860	17.070	11.828	12,449,300
2022-06-27	16.890	17.310	16.660	16.970	11.758	11,412,000
2022-06-24	15.930	16.540	15.700	16.460	11.405	18,558,600
2022-06-23	16.300	16.510	15.380	15.650	10.844	15,707,300
2022-06-22	16.180	16.330	15.490	15.970	11.065	17,697,900

← NewerPage 18 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.