Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	26.410	26.760	25.710	26.700	18.206	11,591,900
2022-03-23	26.130	26.990	26.070	26.230	17.886	11,476,300
2022-03-22	26.380	26.720	25.620	25.990	17.722	10,005,800
2022-03-21	26.050	26.860	26.020	26.340	17.961	10,118,200
2022-03-18	25.840	26.220	25.400	25.680	17.511	16,003,600
2022-03-17	24.390	25.840	24.280	25.800	17.593	14,770,700
2022-03-16	24.410	24.770	23.400	23.900	16.297	12,455,700
2022-03-15	23.780	24.260	23.250	23.350	15.922	11,682,800
2022-03-14	25.310	26.180	24.180	24.370	16.618	11,594,900
2022-03-11	27.660	27.810	25.850	25.880	17.647	10,887,800
2022-03-10	27.240	27.660	26.300	27.500	18.752	17,811,700
2022-03-09	27.540	28.050	26.480	27.970	19.072	12,623,500
2022-03-08	29.200	29.480	27.390	27.550	18.786	16,533,000
2022-03-07	29.610	30.540	28.690	28.940	19.734	17,588,100
2022-03-04	28.280	29.050	28.000	29.000	19.775	10,606,000
2022-03-03	27.840	28.560	27.310	28.490	19.427	15,874,900
2022-03-02	26.710	27.300	26.470	27.130	18.500	15,693,700
2022-02-25	23.100	25.100	22.990	25.100	17.115	14,967,700
2022-02-24	22.740	23.500	22.550	23.500	16.024	10,051,800
2022-02-23	25.040	25.210	23.560	23.700	16.161	11,194,000
2022-02-22	24.950	25.110	24.400	24.910	16.986	8,389,500
2022-02-21	24.850	25.380	24.610	24.740	16.870	9,065,700
2022-02-18	25.210	25.360	24.560	24.640	16.802	10,356,900
2022-02-17	26.020	26.230	24.870	24.960	17.020	14,506,200
2022-02-16	26.550	26.980	26.460	26.510	18.077	8,759,000
2022-02-15	27.400	27.400	26.050	26.400	18.002	17,908,300
2022-02-14	27.600	28.230	27.320	27.740	18.916	8,512,800
2022-02-11	28.370	28.630	27.660	27.810	18.963	9,865,600
2022-02-10	28.540	29.330	28.050	28.210	19.236	16,086,700
2022-02-09	27.410	28.280	27.360	28.180	19.216	7,719,100
2022-02-08	27.420	27.910	27.120	27.840	18.984	8,141,700
2022-02-07	26.700	27.620	26.670	27.470	18.732	9,416,500
2022-02-04	26.410	26.790	26.010	26.630	18.159	7,903,600
2022-02-03	27.060	27.200	26.320	26.510	18.077	7,024,700
2022-02-02	26.830	27.240	26.620	26.960	18.384	7,514,200
2022-02-01	25.690	26.930	25.350	26.830	18.295	11,604,300
2022-01-31	25.350	25.840	24.480	25.540	17.415	12,126,500
2022-01-28	26.670	26.980	25.260	25.670	17.504	14,517,600
2022-01-27	26.330	26.720	25.750	26.180	17.852	11,813,300
2022-01-26	26.010	26.690	25.640	26.000	17.729	16,806,300
2022-01-25	25.990	26.220	25.110	25.410	17.327	14,242,100
2022-01-24	25.470	25.970	24.730	25.940	17.688	13,589,100
2022-01-21	26.250	26.510	25.720	25.750	17.559	14,074,300
2022-01-20	26.620	27.090	26.320	26.350	17.968	13,554,200
2022-01-19	26.490	26.990	26.200	26.470	18.050	14,647,400
2022-01-18	25.110	25.920	24.830	25.790	17.586	11,038,500
2022-01-17	25.500	25.600	25.060	25.140	17.143	7,891,800
2022-01-14	26.010	26.100	25.650	25.720	17.538	9,321,800
2022-01-13	25.810	26.550	25.680	26.180	17.852	10,723,400
2022-01-12	25.400	26.430	25.240	26.280	17.920	16,808,400
2022-01-11	24.800	25.820	24.650	24.860	16.952	17,393,200
2022-01-10	23.820	25.260	22.840	24.920	16.993	19,290,000
2022-01-07	23.380	24.190	22.920	24.120	16.447	10,063,000
2022-01-06	23.770	24.060	23.060	23.140	15.779	7,757,200
2022-01-05	24.100	24.260	23.380	23.440	15.984	10,546,600
2022-01-04	24.860	24.970	24.050	24.140	16.461	7,604,800
2022-01-03	25.390	25.740	24.510	24.510	16.583	8,382,300
2021-12-30	25.210	25.470	24.900	24.990	16.907	8,263,100
2021-12-29	24.890	25.170	24.660	25.040	16.941	6,578,800
2021-12-28	24.890	25.180	24.550	24.950	16.880	6,394,700

← NewerPage 20 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.