Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	24.560	24.980	24.260	24.920	16.860	5,791,500
2021-12-23	24.770	24.880	24.420	24.650	16.677	7,220,300
2021-12-22	24.680	25.000	24.420	24.760	16.752	6,457,600
2021-12-21	24.270	24.990	24.120	24.840	16.806	11,476,600
2021-12-20	25.050	25.080	23.640	23.710	16.041	17,835,400
2021-12-17	25.600	25.750	25.050	25.470	17.232	13,440,300
2021-12-16	25.000	25.860	24.660	25.820	17.469	14,807,800
2021-12-15	24.250	25.050	23.830	24.350	16.474	12,695,300
2021-12-14	24.950	25.180	24.310	24.380	16.495	9,616,700
2021-12-13	24.840	25.480	24.370	24.750	16.745	14,792,200
2021-12-10	24.660	24.830	23.690	24.380	16.495	13,171,100
2021-12-09	23.700	24.720	23.530	24.460	16.549	12,160,400
2021-12-08	24.520	24.920	24.040	24.100	16.305	9,590,900
2021-12-07	25.240	25.440	24.320	24.410	16.515	16,167,400
2021-12-06	23.690	24.280	23.150	24.130	16.325	13,140,000
2021-12-03	23.290	23.830	22.790	23.280	15.750	13,963,000
2021-12-02	21.940	23.570	21.850	23.570	15.947	14,137,900
2021-12-01	22.400	22.800	21.550	21.590	14.607	11,674,700
2021-11-30	22.340	22.700	21.510	21.760	14.722	16,434,300
2021-11-29	23.130	23.370	22.450	22.540	15.250	11,500,300
2021-11-26	22.260	22.740	21.820	22.280	15.074	12,019,900
2021-11-25	22.920	23.560	22.690	23.430	15.852	10,193,400
2021-11-24	22.600	23.240	22.310	22.920	15.507	13,244,000
2021-11-23	22.700	23.520	22.320	22.550	15.256	19,803,800
2021-11-22	22.150	22.250	21.400	21.800	14.749	15,602,400
2021-11-19	20.300	21.530	20.110	21.390	14.472	22,286,000
2021-11-18	20.700	20.860	19.710	19.810	13.403	17,651,400
2021-11-17	21.480	22.010	20.770	20.930	14.160	15,085,300
2021-11-16	22.530	22.560	21.090	21.110	14.282	12,995,600
2021-11-12	22.570	23.210	22.300	22.440	15.182	11,765,200
2021-11-11	22.000	22.900	21.770	22.750	15.392	20,316,700
2021-11-10	20.970	21.460	20.820	21.170	14.323	12,310,200
2021-11-09	21.530	22.190	21.150	21.310	14.418	15,515,000
2021-11-08	21.100	22.400	21.060	21.690	14.675	13,946,100
2021-11-05	21.570	21.690	20.980	21.240	14.370	11,987,000
2021-11-04	21.390	22.290	20.570	21.330	14.431	28,049,600
2021-11-03	22.700	22.920	21.880	22.090	14.945	17,656,500
2021-11-01	22.700	23.470	22.590	23.150	15.662	11,536,300
2021-10-29	24.060	24.090	22.740	22.780	15.412	15,299,700
2021-10-28	24.260	24.520	23.920	24.040	16.265	7,779,800
2021-10-27	24.580	25.390	24.430	24.500	16.576	13,777,300
2021-10-26	25.840	25.950	24.350	24.430	16.528	14,918,700
2021-10-25	25.350	26.240	25.150	26.100	17.658	8,901,100

← NewerPage 21 of 21 · 1,243 trading days

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.