SID - Companhia Siderurgica Nacional
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 17, 2020 | 3.5000 | 3.5300 | 3.4600 | 3.5000 | 3.5000 | 2,686,900 |
| Jan. 16, 2020 | 3.5000 | 3.5000 | 3.4100 | 3.4800 | 3.4800 | 3,519,200 |
| Jan. 15, 2020 | 3.5300 | 3.5400 | 3.4200 | 3.4700 | 3.4700 | 5,508,400 |
| Jan. 14, 2020 | 3.6500 | 3.6700 | 3.5500 | 3.5600 | 3.5600 | 5,799,400 |
| Jan. 13, 2020 | 3.4900 | 3.6200 | 3.4700 | 3.5800 | 3.5800 | 3,958,000 |
| Jan. 10, 2020 | 3.4300 | 3.5100 | 3.4200 | 3.4400 | 3.4400 | 3,001,900 |
| Jan. 09, 2020 | 3.4600 | 3.4600 | 3.3700 | 3.3900 | 3.3900 | 2,365,100 |
| Jan. 08, 2020 | 3.4500 | 3.5000 | 3.4200 | 3.4400 | 3.4400 | 3,046,700 |
| Jan. 07, 2020 | 3.4500 | 3.5100 | 3.4300 | 3.4600 | 3.4600 | 2,588,200 |
| Jan. 06, 2020 | 3.4800 | 3.4900 | 3.4400 | 3.4500 | 3.4500 | 2,599,900 |
| Jan. 03, 2020 | 3.5400 | 3.5900 | 3.5100 | 3.5400 | 3.5400 | 3,204,600 |
| Jan. 02, 2020 | 3.5700 | 3.6400 | 3.5400 | 3.6200 | 3.6200 | 2,558,600 |
| Dec. 31, 2019 | 3.4500 | 3.4500 | 3.4100 | 3.4500 | 3.4500 | 977,900 |
| Dec. 30, 2019 | 3.4900 | 3.5300 | 3.4600 | 3.4800 | 3.4800 | 2,302,400 |
| Dec. 27, 2019 | 3.5400 | 3.5400 | 3.3900 | 3.4300 | 3.4300 | 3,476,500 |
| Dec. 26, 2019 | 3.5500 | 3.5800 | 3.5200 | 3.5500 | 3.5500 | 2,882,100 |
| Dec. 24, 2019 | 3.5300 | 3.5500 | 3.3400 | 3.4700 | 3.4700 | 3,551,700 |
| Dec. 23, 2019 | 3.5100 | 3.5400 | 3.4700 | 3.5300 | 3.5300 | 3,942,500 |
| Dec. 20, 2019 | 3.3800 | 3.4100 | 3.3300 | 3.3500 | 3.3500 | 5,403,800 |
| Dec. 19, 2019 | 3.3600 | 3.3900 | 3.3300 | 3.3700 | 3.3700 | 2,837,600 |
| Dec. 18, 2019 | 3.3400 | 3.3700 | 3.3100 | 3.3500 | 3.3500 | 2,094,100 |
| Dec. 17, 2019 | 3.3900 | 3.4200 | 3.3600 | 3.3800 | 3.3800 | 1,841,700 |
| Dec. 16, 2019 | 3.5200 | 3.5400 | 3.3800 | 3.4000 | 3.4000 | 6,164,300 |
| Dec. 13, 2019 | 3.4400 | 3.4900 | 3.3800 | 3.4000 | 3.4000 | 3,748,000 |
| Dec. 12, 2019 | 3.2900 | 3.4200 | 3.2900 | 3.4100 | 3.4100 | 3,770,900 |
| Dec. 11, 2019 | 3.2100 | 3.2900 | 3.2100 | 3.2800 | 3.2800 | 2,408,200 |
| Dec. 10, 2019 | 3.1600 | 3.2000 | 3.1300 | 3.1700 | 3.1700 | 2,086,900 |
| Dec. 09, 2019 | 3.2200 | 3.2600 | 3.1300 | 3.1400 | 3.1400 | 2,633,000 |
| Dec. 06, 2019 | 3.0900 | 3.2100 | 3.0900 | 3.1900 | 3.1900 | 2,745,900 |
| Dec. 05, 2019 | 3.0600 | 3.0900 | 3.0200 | 3.0600 | 3.0600 | 1,954,900 |
| Dec. 04, 2019 | 3.0900 | 3.1400 | 3.0600 | 3.0900 | 3.0900 | 3,264,200 |
| Dec. 03, 2019 | 3.0600 | 3.0600 | 2.9800 | 3.0100 | 3.0100 | 4,066,500 |
| Dec. 02, 2019 | 3.0000 | 3.1200 | 3.0000 | 3.1200 | 3.1200 | 3,946,100 |
| Nov. 29, 2019 | 3.0400 | 3.0400 | 2.9400 | 2.9600 | 2.9600 | 1,942,500 |
| Nov. 27, 2019 | 2.9400 | 2.9800 | 2.8800 | 2.9700 | 2.9700 | 2,600,100 |
| Nov. 26, 2019 | 2.9300 | 3.0100 | 2.9000 | 3.0000 | 3.0000 | 3,347,700 |
| Nov. 25, 2019 | 2.9300 | 2.9900 | 2.9200 | 2.9400 | 2.9400 | 2,606,900 |
| Nov. 22, 2019 | 2.8700 | 2.9200 | 2.8300 | 2.8400 | 2.8400 | 3,132,000 |
| Nov. 21, 2019 | 2.7300 | 2.8600 | 2.7200 | 2.8300 | 2.8300 | 3,354,800 |
| Nov. 20, 2019 | 2.7000 | 2.7300 | 2.6800 | 2.7000 | 2.7000 | 2,405,500 |
| Nov. 19, 2019 | 2.7800 | 2.7800 | 2.7100 | 2.7500 | 2.7500 | 2,204,300 |
| Nov. 18, 2019 | 2.7300 | 2.7600 | 2.6900 | 2.7100 | 2.7100 | 2,170,300 |
| Nov. 15, 2019 | 2.7600 | 2.8000 | 2.7600 | 2.7700 | 2.7700 | 1,308,700 |
| Nov. 14, 2019 | 2.7000 | 2.7600 | 2.6900 | 2.7300 | 2.7300 | 1,880,600 |
| Nov. 13, 2019 | 2.8000 | 2.8100 | 2.6800 | 2.7100 | 2.7100 | 3,992,800 |
| Nov. 12, 2019 | 2.9000 | 2.9100 | 2.8200 | 2.8300 | 2.8300 | 1,910,500 |
| Nov. 11, 2019 | 2.9100 | 2.9500 | 2.9000 | 2.9200 | 2.9200 | 1,776,900 |
| Nov. 08, 2019 | 2.9700 | 3.0700 | 2.9200 | 2.9400 | 2.9400 | 4,039,600 |
| Nov. 07, 2019 | 3.0200 | 3.1000 | 3.0000 | 3.0700 | 3.0700 | 6,011,900 |
| Nov. 06, 2019 | 2.9700 | 3.0500 | 2.9500 | 3.0300 | 3.0300 | 9,751,500 |
| Nov. 05, 2019 | 2.9700 | 3.0800 | 2.9500 | 3.0800 | 3.0800 | 7,831,100 |
| Nov. 04, 2019 | 3.0400 | 3.0700 | 2.9800 | 2.9900 | 2.9900 | 3,451,800 |
| Nov. 01, 2019 | 2.9400 | 2.9900 | 2.9300 | 2.9800 | 2.9800 | 2,524,700 |
| Oct. 31, 2019 | 2.9500 | 2.9600 | 2.8700 | 2.9200 | 2.9200 | 4,686,600 |
| Oct. 30, 2019 | 2.9500 | 2.9600 | 2.8600 | 2.9300 | 2.9300 | 3,639,900 |
| Oct. 29, 2019 | 2.9900 | 3.0700 | 2.9400 | 2.9500 | 2.9500 | 4,070,100 |
| Oct. 28, 2019 | 3.0100 | 3.0500 | 3.0000 | 3.0400 | 3.0400 | 2,992,400 |
| Oct. 25, 2019 | 3.0800 | 3.1300 | 2.9700 | 2.9800 | 2.9800 | 6,007,000 |
| Oct. 24, 2019 | 3.1600 | 3.1700 | 3.0300 | 3.0600 | 3.0600 | 9,272,000 |
| Oct. 23, 2019 | 3.3300 | 3.3700 | 3.2300 | 3.3100 | 3.3100 | 4,564,600 |
| Oct. 22, 2019 | 3.2200 | 3.3100 | 3.2000 | 3.3100 | 3.3100 | 3,288,100 |
| Oct. 21, 2019 | 3.1700 | 3.2500 | 3.1700 | 3.2100 | 3.2100 | 2,658,700 |
| Oct. 18, 2019 | 3.1600 | 3.2300 | 3.1300 | 3.1500 | 3.1500 | 2,607,800 |
| Oct. 17, 2019 | 3.1500 | 3.1800 | 3.1200 | 3.1300 | 3.1300 | 1,461,600 |
| Oct. 16, 2019 | 3.1600 | 3.2000 | 3.1300 | 3.1500 | 3.1500 | 2,935,300 |
| Oct. 15, 2019 | 3.1900 | 3.2600 | 3.1500 | 3.2200 | 3.2200 | 1,973,500 |
| Oct. 14, 2019 | 3.2000 | 3.2300 | 3.1600 | 3.1600 | 3.1600 | 1,277,700 |
| Oct. 11, 2019 | 3.2600 | 3.3100 | 3.2100 | 3.2300 | 3.2300 | 2,880,400 |
| Oct. 10, 2019 | 3.0200 | 3.1700 | 3.0200 | 3.1600 | 3.1600 | 2,983,200 |
| Oct. 09, 2019 | 3.0400 | 3.0500 | 2.9500 | 3.0200 | 3.0200 | 5,065,400 |
| Oct. 08, 2019 | 3.0300 | 3.1000 | 3.0000 | 3.0200 | 3.0200 | 6,442,200 |
| Oct. 07, 2019 | 3.2100 | 3.2400 | 3.1000 | 3.1700 | 3.1700 | 2,698,500 |
| Oct. 04, 2019 | 3.2200 | 3.2800 | 3.2000 | 3.2500 | 3.2500 | 1,798,600 |
| Oct. 03, 2019 | 3.0400 | 3.1900 | 3.0200 | 3.1700 | 3.1700 | 3,150,000 |
| Oct. 02, 2019 | 3.0600 | 3.1400 | 3.0400 | 3.0500 | 3.0500 | 4,982,300 |
| Oct. 01, 2019 | 3.1400 | 3.1800 | 3.1000 | 3.1700 | 3.1700 | 7,728,000 |
| Sep. 30, 2019 | 3.1400 | 3.1800 | 3.0800 | 3.1600 | 3.1600 | 3,349,700 |
| Sep. 27, 2019 | 3.2500 | 3.2700 | 3.1500 | 3.1900 | 3.1900 | 1,834,700 |
| Sep. 27, 2019 | 0.073 Dividend | |||||
| Sep. 26, 2019 | 3.3900 | 3.3900 | 3.2900 | 3.3000 | 3.2270 | 1,676,700 |
| Sep. 25, 2019 | 3.2900 | 3.3600 | 3.2500 | 3.3600 | 3.2857 | 1,921,200 |
| Sep. 24, 2019 | 3.4300 | 3.4300 | 3.2500 | 3.2900 | 3.2172 | 5,725,200 |
| Sep. 23, 2019 | 3.3700 | 3.4300 | 3.3600 | 3.4000 | 3.3248 | 2,785,100 |
| Sep. 20, 2019 | 3.3600 | 3.4100 | 3.3500 | 3.3700 | 3.2955 | 4,637,500 |
| Sep. 19, 2019 | 3.4400 | 3.4600 | 3.3600 | 3.3600 | 3.2857 | 4,455,400 |
| Sep. 18, 2019 | 3.5400 | 3.5600 | 3.3900 | 3.4500 | 3.3737 | 3,536,300 |
| Sep. 17, 2019 | 3.4300 | 3.5400 | 3.4100 | 3.5200 | 3.4421 | 2,234,100 |
| Sep. 16, 2019 | 3.4600 | 3.5600 | 3.4300 | 3.4800 | 3.4030 | 2,054,800 |
| Sep. 13, 2019 | 3.6400 | 3.6400 | 3.5000 | 3.5200 | 3.4421 | 1,478,300 |
| Sep. 12, 2019 | 3.6000 | 3.6800 | 3.5800 | 3.6100 | 3.5301 | 2,920,400 |
| Sep. 11, 2019 | 3.6000 | 3.6400 | 3.4900 | 3.5300 | 3.4519 | 2,360,000 |
| Sep. 10, 2019 | 3.5500 | 3.6100 | 3.4700 | 3.6000 | 3.5204 | 2,450,800 |
| Sep. 09, 2019 | 3.4300 | 3.5700 | 3.4200 | 3.5100 | 3.4324 | 5,949,800 |
| Sep. 06, 2019 | 3.4500 | 3.4700 | 3.3700 | 3.3900 | 3.3150 | 1,606,600 |
| Sep. 05, 2019 | 3.4600 | 3.5500 | 3.4500 | 3.4500 | 3.3737 | 4,023,400 |
| Sep. 04, 2019 | 3.3800 | 3.4300 | 3.3500 | 3.3900 | 3.3150 | 4,304,300 |
| Sep. 03, 2019 | 3.3600 | 3.4000 | 3.2700 | 3.2700 | 3.1977 | 5,599,100 |
| Aug. 30, 2019 | 3.4500 | 3.4800 | 3.3400 | 3.4100 | 3.3346 | 2,292,600 |
| Aug. 29, 2019 | 3.2100 | 3.4000 | 3.2000 | 3.3800 | 3.3052 | 4,379,700 |
| Aug. 28, 2019 | 3.1900 | 3.2300 | 3.1200 | 3.1900 | 3.1194 | 3,832,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...