Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	17.080	17.310	16.570	16.740	11.599	7,150,100
2022-06-20	16.650	17.090	16.170	16.850	11.675	7,049,600
2022-06-17	17.420	17.440	16.340	17.020	11.793	23,140,700
2022-06-15	18.480	18.530	17.740	17.940	12.430	12,704,700
2022-06-14	18.610	18.690	17.800	18.130	12.562	10,507,400
2022-06-13	18.810	19.110	18.080	18.440	12.777	14,257,700
2022-06-10	19.310	19.840	18.880	19.630	13.601	13,214,000
2022-06-09	20.950	20.950	19.640	19.640	13.608	14,032,500
2022-06-08	21.800	22.030	20.910	21.040	14.578	10,485,200
2022-06-07	21.730	22.380	21.620	22.130	15.334	7,865,500
2022-06-06	22.990	22.990	21.910	22.000	15.244	9,428,200
2022-06-03	22.900	22.950	22.520	22.800	15.798	6,660,600
2022-06-02	22.650	23.260	22.560	22.960	15.909	9,981,700
2022-06-01	21.930	22.400	21.710	22.180	15.368	11,740,600
2022-05-31	22.320	22.460	21.530	21.840	15.133	12,668,600
2022-05-30	22.510	22.640	21.850	22.170	15.361	6,913,500
2022-05-27	21.770	22.500	21.760	22.300	15.451	12,843,500
2022-05-26	21.010	21.770	20.930	21.630	14.987	14,608,000
2022-05-25	20.990	21.100	20.480	21.000	14.551	9,323,300
2022-05-24	20.170	20.960	19.930	20.960	14.523	10,020,400
2022-05-23	20.260	20.810	20.060	20.630	14.294	13,724,500
2022-05-20	19.570	19.880	19.260	19.840	13.747	14,733,900
2022-05-19	17.550	19.120	17.450	18.900	13.096	18,291,400
2022-05-18	18.330	18.460	17.600	17.630	12.216	10,361,000
2022-05-17	18.700	19.210	18.610	18.720	12.971	8,728,400
2022-05-16	18.110	18.680	18.020	18.400	12.749	10,251,700
2022-05-13	17.500	18.220	17.370	17.920	12.417	11,555,900
2022-05-12	17.600	17.890	16.960	17.240	11.945	20,409,100
2022-05-11	18.400	18.990	18.190	18.250	12.645	15,781,600
2022-05-10	19.240	19.300	17.660	17.960	12.444	17,660,200
2022-05-09	19.330	19.510	18.970	19.070	13.213	9,705,500
2022-05-06	19.990	20.350	19.560	19.970	13.837	9,315,200
2022-05-05	21.160	21.360	19.510	20.200	13.996	17,100,400
2022-05-04	20.730	21.470	20.350	21.470	14.876	8,598,800
2022-05-03	20.080	20.920	20.080	20.920	14.495	10,847,200
2022-05-02	20.290	20.500	19.450	20.030	13.879	12,621,600
2022-04-29	22.000	22.470	20.960	21.070	14.599	12,143,000
2022-04-28	21.200	21.660	20.770	21.470	14.640	8,263,400
2022-04-27	21.020	21.550	20.850	21.000	14.320	13,267,600
2022-04-26	21.260	21.390	20.080	20.080	13.692	14,379,700
2022-04-25	21.250	21.680	20.800	21.430	14.613	15,468,400
2022-04-22	23.080	23.180	21.830	22.010	15.008	16,218,800
2022-04-20	24.670	24.710	23.620	23.840	16.256	7,856,300
2022-04-19	24.550	24.990	24.000	24.860	16.952	6,469,200
2022-04-18	25.330	25.390	24.630	24.750	16.877	7,544,200
2022-04-14	26.320	26.500	25.270	25.440	17.347	8,514,200
2022-04-13	25.750	26.550	25.750	26.310	17.941	9,011,800
2022-04-12	26.000	26.290	25.680	25.720	17.538	7,448,100
2022-04-11	25.210	26.090	25.180	25.500	17.388	5,670,700
2022-04-08	24.980	25.970	24.970	25.730	17.545	8,577,600
2022-04-07	24.670	25.300	24.610	25.170	17.163	6,629,000
2022-04-06	25.790	25.810	24.660	25.030	17.068	8,216,100
2022-04-05	26.330	26.650	25.650	25.750	17.559	6,181,100
2022-04-04	26.220	26.930	26.100	26.430	18.022	7,040,900
2022-04-01	26.280	26.540	25.730	26.150	17.831	7,572,900
2022-03-31	26.770	27.190	25.890	26.030	17.750	10,192,900
2022-03-30	26.310	26.890	25.960	26.680	18.193	9,340,000
2022-03-29	26.540	26.650	25.650	26.040	17.756	8,003,300
2022-03-28	26.870	26.930	26.070	26.270	17.913	6,374,600
2022-03-25	26.970	27.200	26.120	26.580	18.125	9,252,800

← NewerPage 19 of 21 · 1,243 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.