SID - Companhia Siderurgica Nacional

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Nov. 01, 20192.94002.99002.93002.98002.98002,524,700
Oct. 31, 20192.95002.96002.87002.92002.92004,686,600
Oct. 30, 20192.95002.96002.86002.93002.93003,639,900
Oct. 29, 20192.99003.07002.94002.95002.95004,070,100
Oct. 28, 20193.01003.05003.00003.04003.04002,992,400
Oct. 25, 20193.08003.13002.97002.98002.98006,007,000
Oct. 24, 20193.16003.17003.03003.06003.06009,272,000
Oct. 23, 20193.33003.37003.23003.31003.31004,564,600
Oct. 22, 20193.22003.31003.20003.31003.31003,288,100
Oct. 21, 20193.17003.25003.17003.21003.21002,658,700
Oct. 18, 20193.16003.23003.13003.15003.15002,607,800
Oct. 17, 20193.15003.18003.12003.13003.13001,461,600
Oct. 16, 20193.16003.20003.13003.15003.15002,935,300
Oct. 15, 20193.19003.26003.15003.22003.22001,973,500
Oct. 14, 20193.20003.23003.16003.16003.16001,277,700
Oct. 11, 20193.26003.31003.21003.23003.23002,880,400
Oct. 10, 20193.02003.17003.02003.16003.16002,983,200
Oct. 09, 20193.04003.05002.95003.02003.02005,065,400
Oct. 08, 20193.03003.10003.00003.02003.02006,442,200
Oct. 07, 20193.21003.24003.10003.17003.17002,698,500
Oct. 04, 20193.22003.28003.20003.25003.25001,798,600
Oct. 03, 20193.04003.19003.02003.17003.17003,150,000
Oct. 02, 20193.06003.14003.04003.05003.05004,982,300
Oct. 01, 20193.14003.18003.10003.17003.17007,728,000
Sep. 30, 20193.14003.18003.08003.16003.16003,349,700
Sep. 27, 20193.25003.27003.15003.19003.19001,834,700
Sep. 27, 20190.073 Dividend
Sep. 26, 20193.39003.39003.29003.30003.22701,676,700
Sep. 25, 20193.29003.36003.25003.36003.28571,921,200
Sep. 24, 20193.43003.43003.25003.29003.21725,725,200
Sep. 23, 20193.37003.43003.36003.40003.32482,785,100
Sep. 20, 20193.36003.41003.35003.37003.29554,637,500
Sep. 19, 20193.44003.46003.36003.36003.28574,455,400
Sep. 18, 20193.54003.56003.39003.45003.37373,536,300
Sep. 17, 20193.43003.54003.41003.52003.44212,234,100
Sep. 16, 20193.46003.56003.43003.48003.40302,054,800
Sep. 13, 20193.64003.64003.50003.52003.44211,478,300
Sep. 12, 20193.60003.68003.58003.61003.53012,920,400
Sep. 11, 20193.60003.64003.49003.53003.45192,360,000
Sep. 10, 20193.55003.61003.47003.60003.52042,450,800
Sep. 09, 20193.43003.57003.42003.51003.43245,949,800
Sep. 06, 20193.45003.47003.37003.39003.31501,606,600
Sep. 05, 20193.46003.55003.45003.45003.37374,023,400
Sep. 04, 20193.38003.43003.35003.39003.31504,304,300
Sep. 03, 20193.36003.40003.27003.27003.19775,599,100
Aug. 30, 20193.45003.48003.34003.41003.33462,292,600
Aug. 29, 20193.21003.40003.20003.38003.30524,379,700
Aug. 28, 20193.19003.23003.12003.19003.11943,832,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...