SID - Companhia Siderurgica Nacional
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 09, 2019 | 3.2200 | 3.2550 | 3.1900 | 3.2100 | 3.2100 | 858,950 |
| 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 |
| Aug. 27, 2019 | 3.2800 | 3.3300 | 3.1400 | 3.1700 | 3.0999 | 6,838,500 |
| Aug. 26, 2019 | 3.2700 | 3.2900 | 3.1800 | 3.2200 | 3.1488 | 8,154,400 |
| Aug. 23, 2019 | 3.3700 | 3.4200 | 3.2000 | 3.2300 | 3.1585 | 5,171,900 |
| Aug. 22, 2019 | 3.4000 | 3.4100 | 3.3000 | 3.3300 | 3.2563 | 2,880,400 |
| Aug. 21, 2019 | 3.4200 | 3.5000 | 3.3900 | 3.4500 | 3.3737 | 6,440,000 |
| Aug. 20, 2019 | 3.3300 | 3.5200 | 3.3000 | 3.5100 | 3.4324 | 5,016,000 |
| Aug. 19, 2019 | 3.5000 | 3.5100 | 3.3300 | 3.3600 | 3.2857 | 2,267,900 |
| Aug. 16, 2019 | 3.4500 | 3.5400 | 3.4500 | 3.4900 | 3.4128 | 4,431,000 |
| Aug. 15, 2019 | 3.4900 | 3.5600 | 3.3500 | 3.4300 | 3.3541 | 7,017,700 |
| Aug. 14, 2019 | 3.5900 | 3.6100 | 3.4800 | 3.4900 | 3.4128 | 4,093,800 |
| Aug. 13, 2019 | 3.5900 | 3.7700 | 3.5500 | 3.7100 | 3.6279 | 2,576,300 |
| Aug. 12, 2019 | 3.6000 | 3.6500 | 3.5600 | 3.6100 | 3.5301 | 1,863,500 |
| Aug. 09, 2019 | 3.6900 | 3.7200 | 3.6300 | 3.6700 | 3.5888 | 3,893,400 |
| Aug. 08, 2019 | 3.7300 | 3.8100 | 3.6900 | 3.7600 | 3.6768 | 6,029,500 |
| Aug. 07, 2019 | 3.6100 | 3.6500 | 3.5500 | 3.6200 | 3.5399 | 7,093,900 |
| Aug. 06, 2019 | 3.8000 | 3.8100 | 3.6200 | 3.6900 | 3.6084 | 6,461,500 |
| Aug. 05, 2019 | 3.8400 | 3.8500 | 3.7000 | 3.7100 | 3.6279 | 6,321,800 |
| Aug. 02, 2019 | 4.1200 | 4.1500 | 3.9900 | 4.0100 | 3.9213 | 6,741,000 |
| Aug. 01, 2019 | 4.2600 | 4.2700 | 4.1200 | 4.1500 | 4.0582 | 7,418,900 |
| Jul. 31, 2019 | 4.4600 | 4.4800 | 4.2600 | 4.2700 | 4.1755 | 4,484,200 |
| Jul. 30, 2019 | 4.2700 | 4.3100 | 4.2400 | 4.2900 | 4.1951 | 2,659,300 |
| Jul. 29, 2019 | 4.2700 | 4.3100 | 4.2300 | 4.2800 | 4.1853 | 1,806,200 |
| Jul. 26, 2019 | 4.3300 | 4.3500 | 4.2500 | 4.3000 | 4.2049 | 3,249,700 |
| Jul. 25, 2019 | 4.3100 | 4.3100 | 4.2100 | 4.2500 | 4.1560 | 3,145,800 |
| Jul. 24, 2019 | 4.3500 | 4.3600 | 4.2800 | 4.3100 | 4.2147 | 3,318,000 |
| Jul. 23, 2019 | 4.5500 | 4.5700 | 4.4800 | 4.4900 | 4.3907 | 2,584,300 |
| Jul. 22, 2019 | 4.6500 | 4.6700 | 4.5600 | 4.6000 | 4.4982 | 2,152,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...