ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SID Companhia Siderurgica Nacional

2.83
-0.04 (-1.39%)
Apr 23 2024 - Closed
Delayed by 15 minutes

SID Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 2.82 -0.05 -1.74% 2.80 2.86 2.77 4,330,045
Apr 22 2024 2.87 0.05 1.77% 2.77 2.89 2.75 4,212,587
Apr 19 2024 2.82 0.10 3.68% 2.70 2.82 2.70 3,327,289
Apr 18 2024 2.72 -0.03 -1.09% 2.75 2.795 2.68 3,659,928
Apr 17 2024 2.75 0.05 1.85% 2.79 2.80 2.715 3,515,487
Apr 16 2024 2.70 -0.09 -3.23% 2.645 2.71 2.635 4,239,407
Apr 15 2024 2.79 -0.02 -0.71% 2.79 2.84 2.76 4,008,434
Apr 12 2024 2.81 -0.01 -0.35% 2.83 2.89 2.79 3,962,780
Apr 11 2024 2.82 -0.01 -0.35% 2.83 2.84 2.8025 2,982,806
Apr 10 2024 2.83 -0.19 -6.29% 2.89 2.895 2.8125 3,855,330
Apr 09 2024 3.02 -0.04 -1.31% 3.05 3.07 2.995 3,721,324
Apr 08 2024 3.06 0.12 4.08% 3.02 3.08 3.01 3,710,789
Apr 05 2024 2.94 -0.03 -1.01% 2.97 2.98 2.92 2,622,753
Apr 04 2024 2.97 -0.06 -1.98% 2.99 3.07 2.9517 5,480,614
Apr 03 2024 3.03 0.02 0.66% 2.97 3.04 2.965 3,297,584
Apr 02 2024 3.01 -0.09 -2.90% 3.0347 3.045 2.9708 2,899,411
Apr 01 2024 3.10 -0.03 -0.96% 3.14 3.17 3.0617 2,914,228
Mar 28 2024 3.13 -0.01 -0.32% 3.07 3.13 3.07 3,089,562
Mar 27 2024 3.14 0.06 1.95% 3.08 3.14 3.065 3,373,652
Mar 26 2024 3.08 -0.05 -1.60% 3.12 3.13 3.07 2,578,152
Mar 25 2024 3.13 -0.01 -0.32% 3.18 3.20 3.13 2,654,027
Mar 22 2024 3.14 -0.11 -3.38% 3.18 3.20 3.14 1,251,395
Mar 21 2024 3.25 -0.01 -0.31% 3.28 3.285 3.21 4,012,617
Mar 20 2024 3.26 0.12 3.82% 3.14 3.27 3.14 3,889,501
Mar 19 2024 3.14 0.06 1.95% 3.12 3.19 3.12 3,357,905
Mar 18 2024 3.08 0.05 1.65% 3.07 3.11 3.04 2,520,337
Mar 15 2024 3.03 -0.07 -2.26% 3.05 3.075 3.00 3,319,947
Mar 14 2024 3.10 -0.15 -4.62% 3.22 3.22 3.0825 2,522,653
Mar 13 2024 3.25 0.03 0.93% 3.21 3.2699 3.19 3,865,864
Mar 12 2024 3.22 0.03 0.94% 3.23 3.25 3.18 3,646,415
Mar 11 2024 3.19 -0.04 -1.24% 3.16 3.21 3.15 3,131,558
Mar 08 2024 3.23 0.05 1.57% 3.18 3.25 3.1615 4,419,781
Mar 07 2024 3.18 -0.17 -5.07% 3.33 3.33 3.17 4,825,269
Mar 06 2024 3.35 0.04 1.21% 3.33 3.39 3.30 3,127,280
Mar 05 2024 3.31 -0.04 -1.19% 3.29 3.34 3.28 2,424,546
Mar 04 2024 3.35 -0.05 -1.47% 3.37 3.38 3.33 1,221,327
Mar 01 2024 3.40 0.03 0.89% 3.39 3.41 3.34 1,777,925
Feb 29 2024 3.37 -0.04 -1.17% 3.40 3.42 3.36 957,138
Feb 28 2024 3.41 -0.06 -1.73% 3.44 3.445 3.40 1,588,768
Feb 27 2024 3.47 0.06 1.76% 3.46 3.50 3.45 1,215,298
Feb 26 2024 3.41 -0.11 -3.13% 3.47 3.4701 3.36 2,598,778
Feb 23 2024 3.52 0.04 1.15% 3.53 3.54 3.485 950,301
Feb 22 2024 3.48 -0.02 -0.57% 3.55 3.56 3.48 2,576,865
Feb 21 2024 3.50 -0.13 -3.58% 3.50 3.54 3.47 2,636,603
Feb 20 2024 3.63 -0.16 -4.22% 3.68 3.69 3.59 3,469,824
Feb 16 2024 3.79 0.12 3.27% 3.74 3.84 3.74 2,725,468
Feb 15 2024 3.67 0.13 3.67% 3.67 3.725 3.66 3,378,542
Feb 14 2024 3.54 0.08 2.31% 3.52 3.56 3.50 2,963,558
Feb 13 2024 3.46 -0.10 -2.81% 3.45 3.48 3.38 1,898,799
Feb 12 2024 3.56 0.00 0.00% 3.57 3.63 3.54 1,118,873
Feb 09 2024 3.56 -0.01 -0.28% 3.57 3.60 3.47 3,314,080
Feb 08 2024 3.57 -0.11 -2.99% 3.64 3.64 3.555 3,144,586
Feb 07 2024 3.68 0.08 2.22% 3.62 3.696 3.595 3,471,745
Feb 06 2024 3.60 0.15 4.35% 3.51 3.64 3.51 3,261,209
Feb 05 2024 3.45 0.03 0.88% 3.41 3.47 3.36 2,763,035
Feb 02 2024 3.42 -0.12 -3.39% 3.46 3.46 3.4021 1,790,624
Feb 01 2024 3.54 0.01 0.28% 3.53 3.57 3.50 2,311,097
Jan 31 2024 3.53 -0.05 -1.40% 3.56 3.61 3.525 3,342,757
Jan 30 2024 3.58 -0.05 -1.38% 3.58 3.59 3.53 2,350,438
Jan 29 2024 3.63 -0.04 -1.09% 3.63 3.63 3.55 3,497,384
Jan 26 2024 3.67 0.06 1.66% 3.69 3.73 3.66 2,943,125
Jan 25 2024 3.61 0.03 0.84% 3.59 3.63 3.555 3,646,049

Your Recent History

Delayed Upgrade Clock