SID - Companhia Siderurgica Nacional

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20201.30001.34001.25001.28001.28001,693,700
Mar 26, 20201.38001.46001.32001.40001.40002,676,000
Mar 25, 20201.19001.32001.13001.29001.29003,018,100
Mar 24, 20201.19001.22001.12001.13001.13001,630,500
Mar 23, 20201.22001.25001.02001.07001.07001,453,300
Mar 20, 20201.32001.34001.18001.21001.21003,935,900
Mar 19, 20201.23001.30001.14001.23001.23001,836,300
Mar 18, 20201.34001.41001.19001.23001.23002,204,600
Mar 17, 20201.47001.54001.36001.52001.52004,485,900
Mar 16, 20201.39001.50001.32001.39001.39002,849,500
Mar 13, 20201.59001.60001.36001.59001.59004,659,800
Mar 12, 20201.30001.42001.14001.34001.34004,473,500
Mar 11, 20201.89001.94001.55001.63001.63006,329,900
Mar 10, 20201.87001.93001.72001.93001.93006,381,700
Mar 09, 20201.99002.13001.62001.76001.76006,741,000
Mar 06, 20202.39002.43002.31002.34002.34003,493,500
Mar 05, 20202.61002.65002.47002.55002.55003,992,300
Mar 04, 20202.69002.70002.62002.64002.64004,469,300
Mar 03, 20202.71002.82002.57002.61002.61008,966,000
Mar 02, 20202.56002.72002.51002.71002.71007,258,400
Feb 28, 20202.39002.47002.34002.46002.46008,270,900
Feb 27, 20202.50002.61002.46002.51002.51008,099,400
Feb 26, 20202.69002.73002.56002.58002.58009,912,300
Feb 25, 20202.80002.81002.57002.69002.69003,950,900
Feb 24, 20202.78002.79002.72002.78002.78001,777,300
Feb 21, 20202.88002.96002.86002.94002.94003,526,300
Feb 20, 20203.03003.05002.95002.97002.97003,108,900
Feb 19, 20203.03003.08003.00003.06003.06004,251,200
Feb 18, 20202.95003.03002.95003.02003.02005,428,900
Feb 14, 20202.95002.98002.87002.91002.91004,720,200
Feb 13, 20202.90002.96002.86002.93002.93004,704,000
Feb 12, 20203.02003.04002.92002.97002.97007,391,700
Feb 11, 20202.90002.98002.88002.90002.90006,306,500
Feb 10, 20202.85002.87002.77002.77002.77006,139,300
Feb 07, 20202.99003.00002.88002.91002.91007,199,100
Feb 06, 20203.16003.16003.03003.04003.04005,386,700
Feb 05, 20203.16003.18003.08003.09003.09004,349,500
Feb 04, 20203.14003.19003.08003.10003.10003,814,900
Feb 03, 20202.99003.06002.98003.03003.03003,634,500
Jan 31, 20203.03003.05002.97002.99002.99004,714,400
Jan 30, 20203.02003.12002.95003.12003.12004,649,700
Jan 29, 20203.23003.24003.11003.11003.11003,592,400
Jan 28, 20203.30003.31003.20003.20003.20004,749,100
Jan 27, 20203.34003.37003.22003.23003.23006,259,400
Jan 24, 20203.62003.62003.46003.50003.50005,093,600
Jan 23, 20203.76003.78003.60003.66003.66004,774,400
Jan 22, 20203.65003.73003.55003.72003.72006,307,400
Jan 21, 20203.50003.53003.45003.45003.45005,246,400
Jan 17, 20203.50003.53003.46003.50003.50002,686,900
Jan 16, 20203.50003.50003.41003.48003.48003,519,200
Jan 15, 20203.53003.54003.42003.47003.47005,508,400
Jan 14, 20203.65003.67003.55003.56003.56005,799,400
Jan 13, 20203.49003.62003.47003.58003.58003,958,000
Jan 10, 20203.43003.51003.42003.44003.44003,001,900
Jan 09, 20203.46003.46003.37003.39003.39002,365,100
Jan 08, 20203.45003.50003.42003.44003.44003,046,700
Jan 07, 20203.45003.51003.43003.46003.46002,588,200
Jan 06, 20203.48003.49003.44003.45003.45002,599,900
Jan 03, 20203.54003.59003.51003.54003.54003,204,600
Jan 02, 20203.57003.64003.54003.62003.62002,558,600
Dec 31, 20193.45003.45003.41003.45003.4500977,900
Dec 30, 20193.49003.53003.46003.48003.48002,302,400
Dec 27, 20193.54003.54003.39003.43003.43003,476,500
Dec 26, 20193.55003.58003.52003.55003.55002,882,100
Dec 24, 20193.53003.55003.34003.47003.47003,551,700
Dec 23, 20193.51003.54003.47003.53003.53003,942,500
Dec 20, 20193.38003.41003.33003.35003.35005,403,800
Dec 19, 20193.36003.39003.33003.37003.37002,837,600
Dec 18, 20193.34003.37003.31003.35003.35002,094,100
Dec 17, 20193.39003.42003.36003.38003.38001,841,700
Dec 16, 20193.52003.54003.38003.40003.40006,164,300
Dec 13, 20193.44003.49003.38003.40003.40003,748,000
Dec 12, 20193.29003.42003.29003.41003.41003,770,900
Dec 11, 20193.21003.29003.21003.28003.28002,408,200
Dec 10, 20193.16003.20003.13003.17003.17002,086,900
Dec 09, 20193.22003.26003.13003.14003.14002,633,000
Dec 06, 20193.09003.21003.09003.19003.19002,745,900
Dec 05, 20193.06003.09003.02003.06003.06001,954,900
Dec 04, 20193.09003.14003.06003.09003.09003,264,200
Dec 03, 20193.06003.06002.98003.01003.01004,066,500
Dec 02, 20193.00003.12003.00003.12003.12003,946,100
Nov 29, 20193.04003.04002.94002.96002.96001,942,500
Nov 27, 20192.94002.98002.88002.97002.97002,600,100
Nov 26, 20192.93003.01002.90003.00003.00003,347,700
Nov 25, 20192.93002.99002.92002.94002.94002,606,900
Nov 22, 20192.87002.92002.83002.84002.84003,132,000
Nov 21, 20192.73002.86002.72002.83002.83003,354,800
Nov 20, 20192.70002.73002.68002.70002.70002,405,500
Nov 19, 20192.78002.78002.71002.75002.75002,204,300
Nov 18, 20192.73002.76002.69002.71002.71002,170,300
Nov 15, 20192.76002.80002.76002.77002.77001,308,700
Nov 14, 20192.70002.76002.69002.73002.73001,880,600
Nov 13, 20192.80002.81002.68002.71002.71003,992,800
Nov 12, 20192.90002.91002.82002.83002.83001,910,500
Nov 11, 20192.91002.95002.90002.92002.92001,776,900
Nov 08, 20192.97003.07002.92002.94002.94004,039,600
Nov 07, 20193.02003.10003.00003.07003.07006,011,900
Nov 06, 20192.97003.05002.95003.03003.03009,751,500
Nov 05, 20192.97003.08002.95003.08003.08007,831,100
Nov 04, 20193.04003.07002.98002.99002.99003,451,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...