Companhia Siderurgica Nacional ADR (NY: SID )

2.490 -0.040 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 1.738 1.804 1.713 1.768 5,348,767 +0.00(+0.00%)
Mar 30, 2017 1.835 1.859 1.753 1.768 4,995,509 -0.10(-5.50%)
Mar 29, 2017 1.847 1.883 1.835 1.871 3,233,123 +0.00(+0.00%)
Mar 28, 2017 1.931 1.950 1.853 1.871 4,806,783 -0.07(-3.74%)
Mar 27, 2017 1.835 1.950 1.804 1.944 3,167,254 +0.05(+2.56%)
Mar 24, 2017 1.901 1.919 1.877 1.895 2,182,908 +0.02(+0.97%)
Mar 23, 2017 1.925 1.956 1.865 1.877 2,802,251 -0.06(-3.13%)
Mar 22, 2017 1.883 1.956 1.853 1.937 3,284,783 -0.01(-0.31%)
Mar 21, 2017 2.131 2.149 1.925 1.944 5,523,557 -0.20(-9.32%)
Mar 20, 2017 2.010 2.149 2.004 2.143 4,040,406 +0.10(+4.73%)
Mar 17, 2017 2.161 2.186 2.034 2.046 4,884,940 -0.11(-5.06%)
Mar 16, 2017 2.198 2.207 2.119 2.155 3,217,835 -0.05(-2.20%)
Mar 15, 2017 2.059 2.210 2.022 2.204 5,597,159 +0.16(+7.69%)
Mar 14, 2017 2.053 2.095 2.022 2.046 3,407,618 -0.06(-2.87%)
Mar 13, 2017 2.065 2.113 2.028 2.107 4,362,760 +0.06(+2.96%)
Mar 10, 2017 2.022 2.065 1.937 2.046 4,869,891 +0.07(+3.68%)
Mar 09, 2017 2.022 2.056 1.944 1.974 4,235,413 -0.02(-1.21%)
Mar 08, 2017 2.143 2.149 1.998 1.998 3,681,544 -0.18(-8.08%)
Mar 07, 2017 2.258 2.264 2.161 2.174 4,325,563 -0.04(-1.64%)
Mar 06, 2017 2.264 2.283 2.192 2.210 5,373,900 -0.10(-4.20%)
Mar 03, 2017 2.252 2.319 2.210 2.307 2,501,747 +0.08(+3.53%)
Mar 02, 2017 2.307 2.343 2.216 2.228 6,078,540 -0.13(-5.40%)
Mar 01, 2017 2.361 2.380 2.295 2.355 4,393,736 +0.07(+2.91%)
Feb 28, 2017 2.349 2.349 2.252 2.289 2,290,793 -0.09(-3.82%)
Feb 27, 2017 2.325 2.398 2.310 2.379 1,749,776 +0.07(+2.88%)
Feb 24, 2017 2.313 2.376 2.307 2.313 2,964,736 -0.04(-1.80%)
Feb 23, 2017 2.488 2.501 2.337 2.355 5,184,032 -0.10(-4.19%)
Feb 22, 2017 2.422 2.464 2.410 2.458 1,760,427 -0.02(-0.73%)
Feb 21, 2017 2.464 2.488 2.404 2.476 2,689,312 +0.07(+2.76%)
Feb 17, 2017 2.410 2.410 2.410 0 -0.02(-1.00%)
Feb 16, 2017 2.537 2.543 2.404 2.434 5,456,599 -0.05(-2.19%)
Feb 15, 2017 2.488 2.565 2.476 2.488 3,427,725 +0.04(+1.48%)
Feb 14, 2017 2.422 2.458 2.361 2.452 2,103,459 +0.02(+0.75%)
Feb 13, 2017 2.452 2.485 2.422 2.434 6,118,984 +0.07(+3.08%)
Feb 10, 2017 2.289 2.389 2.277 2.361 4,737,145 +0.18(+8.03%)
Feb 09, 2017 2.192 2.240 2.174 2.186 2,542,224 -0.01(-0.55%)
Feb 08, 2017 2.174 2.204 2.143 2.198 1,864,497 +0.01(+0.55%)
Feb 07, 2017 2.216 2.222 2.155 2.186 2,253,633 +0.04(+1.69%)
Feb 06, 2017 2.180 2.204 2.137 2.149 3,388,962 -0.07(-3.01%)
Feb 03, 2017 2.355 2.373 2.186 2.216 7,150,954 -0.16(-6.63%)
Feb 02, 2017 2.343 2.389 2.313 2.373 4,185,189 +0.12(+5.09%)
Feb 01, 2017 2.258 2.264 2.204 2.258 2,268,851 +0.05(+2.47%)
Jan 31, 2017 2.252 2.307 2.198 2.204 2,213,250 -0.04(-1.62%)
Jan 30, 2017 2.252 2.270 2.216 2.240 2,692,713 -0.10(-4.14%)
Jan 27, 2017 2.313 2.337 2.270 2.337 2,152,716 +0.01(+0.26%)
Jan 26, 2017 2.337 2.370 2.301 2.331 2,127,603 -0.08(-3.27%)
Jan 25, 2017 2.349 2.410 2.322 2.410 2,759,514 +0.10(+4.19%)
Jan 24, 2017 2.428 2.476 2.313 2.313 7,112,590 -0.10(-4.02%)
Jan 23, 2017 2.325 2.416 2.310 2.410 4,457,460 +0.13(+5.57%)
Jan 20, 2017 2.246 2.301 2.216 2.283 2,515,819 +0.04(+1.89%)
Jan 19, 2017 2.198 2.252 2.161 2.240 4,976,960 +0.02(+0.82%)
Jan 18, 2017 2.319 2.386 2.210 2.222 5,273,748 -0.09(-3.93%)
Jan 17, 2017 2.240 2.343 2.189 2.313 4,386,344 +0.04(+1.60%)
Jan 13, 2017 2.277 2.277 2.277 0 -0.07(-2.84%)
Jan 12, 2017 2.325 2.370 2.292 2.343 5,182,074 +0.04(+1.84%)
Jan 11, 2017 2.186 2.301 2.168 2.301 3,627,027 +0.10(+4.68%)
Jan 10, 2017 2.216 2.234 2.174 2.198 2,639,671 +0.05(+2.54%)
Jan 09, 2017 2.180 2.204 2.125 2.143 2,616,003 +0.05(+2.31%)
Jan 06, 2017 2.137 2.168 2.089 2.095 2,493,659 -0.09(-4.16%)
Jan 05, 2017 2.180 2.222 2.161 2.186 3,417,561 +0.07(+3.14%)
Jan 04, 2017 2.119 2.155 2.077 2.119 3,366,483 -0.02(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.