Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 0.2592 0.2634 0.2552 0.2559 3,752,134 -0.01(-2.21%)
Aug 29, 2002 0.2511 0.2627 0.2505 0.2617 1,974,807 +0.00(+1.72%)
Aug 28, 2002 0.2578 0.2578 0.2550 0.2573 514,489 -0.00(-0.96%)
Aug 27, 2002 0.2627 0.2646 0.2578 0.2598 1,662,995 -0.00(-1.82%)
Aug 26, 2002 0.2665 0.2684 0.2617 0.2646 526,961,760 +0.00(+0.73%)
Aug 23, 2002 0.2534 0.2627 0.2530 0.2627 1,268,034 +0.01(+3.25%)
Aug 22, 2002 0.2555 0.2569 0.2521 0.2544 10,055,927 -0.00(-0.60%)
Aug 21, 2002 0.2502 0.2559 0.2502 0.2559 1,533,074 +0.01(+2.86%)
Aug 20, 2002 0.2473 0.2488 0.2453 0.2488 847,088 +0.01(+5.55%)
Aug 16, 2002 0.2188 0.2367 0.2188 0.2357 3,159,691 +0.03(+12.39%)
Aug 15, 2002 0.2271 0.2271 0.2097 0.2097 5,836,075 -0.02(-6.84%)
Aug 14, 2002 0.2367 0.2375 0.2119 0.2251 12,186,640 -0.01(-4.49%)
Aug 13, 2002 0.2415 0.2444 0.2357 0.2357 5,591,823 -0.02(-6.84%)
Aug 12, 2002 0.2500 0.2588 0.2500 0.2530 618,426 +0.02(+6.91%)
Aug 07, 2002 0.2363 0.2407 0.2261 0.2367 12,316,561 +0.00(+2.07%)
Aug 06, 2002 0.2174 0.2324 0.2167 0.2319 3,346,778 +0.01(+6.73%)
Aug 05, 2002 0.2405 0.2407 0.2172 0.2172 9,557,028 -0.03(-13.42%)
Aug 02, 2002 0.2502 0.2540 0.2444 0.2509 13,517,036 +0.01(+3.66%)
Aug 01, 2002 0.2386 0.2421 0.2326 0.2421 7,447,102 +0.00(+1.86%)
Jul 31, 2002 0.2359 0.2463 0.2326 0.2376 12,384,121 +0.01(+6.65%)
Jul 30, 2002 0.2540 0.2540 0.2194 0.2228 13,662,549 -0.04(-14.54%)
Jul 29, 2002 0.2800 0.2809 0.2550 0.2607 11,199,236 -0.02(-6.55%)
Jul 26, 2002 0.3011 0.3011 0.2790 0.2790 8,907,420 -0.02(-7.29%)
Jul 25, 2002 0.3035 0.3056 0.2965 0.3010 11,796,875 -0.01(-2.00%)
Jul 24, 2002 0.2879 0.3079 0.2873 0.3071 10,014,352 -0.01(-2.09%)
Jul 23, 2002 0.3321 0.3321 0.3127 0.3137 14,629,165 -0.02(-5.51%)
Jul 22, 2002 0.3579 0.3579 0.3319 0.3319 9,182,854 -0.02(-6.25%)
Jul 19, 2002 0.3675 0.3733 0.3512 0.3541 20,174,216 -0.00(-0.54%)
Jul 17, 2002 0.3502 0.3679 0.3435 0.3560 36,201,336 +0.06(+18.59%)
Jul 12, 2002 0.3088 0.3098 0.2896 0.3002 8,954,192 -0.01(-2.19%)
Jul 11, 2002 0.3081 0.3098 0.3040 0.3069 3,960,008 -0.00(-0.31%)
Jul 10, 2002 0.3206 0.3206 0.3079 0.3079 3,523,472 -0.01(-3.15%)
Jul 09, 2002 0.3156 0.3179 0.3156 0.3179 4,178,276 +0.00(+0.73%)
Jul 08, 2002 0.3233 0.3233 0.3156 0.3156 4,386,151 -0.01(-2.38%)
Jul 05, 2002 0.3219 0.3283 0.3204 0.3233 5,222,845 +0.01(+2.44%)
Jul 04, 2002 0.3213 0.3310 0.3119 0.3156 11,370,733 +0.00(+0.00%)
Jul 03, 2002 0.3213 0.3310 0.3119 0.3156 11,370,733 -0.01(-2.67%)
Jul 02, 2002 0.2983 0.3265 0.2983 0.3242 2,951,817 +0.03(+9.42%)
Jul 01, 2002 0.3069 0.3121 0.2963 0.2963 2,390,556 -0.01(-2.78%)
Jun 28, 2002 0.2963 0.3073 0.2963 0.3048 8,954,192 +0.01(+2.52%)
Jun 27, 2002 0.2838 0.3002 0.2829 0.2973 12,030,734 +0.03(+9.57%)
Jun 26, 2002 0.2709 0.2742 0.2684 0.2713 1,117,325 +0.00(+0.14%)
Jun 25, 2002 0.2723 0.2723 0.2598 0.2709 2,369,768 +0.02(+7.65%)
Jun 21, 2002 0.2877 0.2877 0.2517 0.2517 2,369,768 -0.04(-12.51%)
Jun 20, 2002 0.3137 0.3137 0.2856 0.2877 1,683,783 -0.03(-9.12%)
Jun 19, 2002 0.3185 0.3215 0.3137 0.3165 5,799,697 -0.00(-1.50%)
Jun 18, 2002 0.3310 0.3310 0.3192 0.3213 452,126 -0.01(-2.22%)
Jun 17, 2002 0.3117 0.3287 0.3117 0.3287 1,252,443 +0.02(+6.09%)
Jun 14, 2002 0.3152 0.3152 0.3079 0.3098 5,264,420 +0.00(+1.39%)
Jun 12, 2002 0.3137 0.3213 0.3056 0.3056 3,596,228 -0.01(-4.28%)
Jun 11, 2002 0.3421 0.3421 0.3192 0.3192 2,447,721 -0.02(-5.52%)
Jun 10, 2002 0.3319 0.3379 0.3310 0.3379 3,377,960 +0.02(+4.84%)
Jun 07, 2002 0.3156 0.3233 0.3156 0.3223 2,608,824 +0.00(+1.52%)
Jun 06, 2002 0.3377 0.3396 0.3175 0.3175 3,622,212 -0.02(-6.78%)
Jun 05, 2002 0.3502 0.3502 0.3406 0.3406 249,449 -0.02(-6.15%)
May 31, 2002 0.3685 0.3693 0.3629 0.3629 1,933,232 -0.01(-1.46%)
May 28, 2002 0.3800 0.3800 0.3579 0.3683 4,225,048 -0.00(-0.83%)
May 27, 2002 0.3800 0.3791 0.3708 0.3714 4,136,701 +0.00(+0.00%)
May 24, 2002 0.3800 0.3791 0.3708 0.3714 4,136,701 +0.00(+0.00%)
May 23, 2002 0.3569 0.3725 0.3569 0.3714 2,109,925 +0.01(+1.58%)
May 22, 2002 0.3810 0.3810 0.3639 0.3656 3,289,613 -0.01(-3.85%)
May 21, 2002 0.3827 0.3829 0.3797 0.3802 5,768,516 +0.00(+0.56%)
May 20, 2002 0.3808 0.3808 0.3764 0.3781 1,720,161 +0.00(+0.26%)
May 17, 2002 0.3843 0.3887 0.3772 0.3772 6,943,007 -0.01(-1.75%)
May 16, 2002 0.3723 0.4060 0.3723 0.3839 10,658,763 +0.02(+4.83%)
May 15, 2002 0.3494 0.3673 0.3494 0.3662 13,080,500 +0.01(+3.37%)
May 14, 2002 0.3406 0.3543 0.3406 0.3543 1,902,051 +0.01(+3.72%)
May 13, 2002 0.3377 0.3435 0.3354 0.3416 6,246,627 +0.01(+2.01%)
May 10, 2002 0.3213 0.3367 0.3213 0.3348 1,673,389 +0.02(+5.45%)
May 09, 2002 0.3504 0.3504 0.3175 0.3175 1,621,420 -0.03(-9.59%)
May 08, 2002 0.3464 0.3539 0.3442 0.3512 11,713,726 +0.00(+1.39%)
May 07, 2002 0.3435 0.3464 0.3302 0.3464 23,463,830 +0.01(+1.98%)
May 06, 2002 0.3521 0.3531 0.3339 0.3396 17,123,658 -0.02(-6.12%)
May 03, 2002 0.3637 0.3645 0.3575 0.3618 3,481,897 -0.01(-1.57%)
May 02, 2002 0.3704 0.3714 0.3656 0.3675 3,268,825 -0.01(-3.05%)
May 01, 2002 0.3781 0.3791 0.3754 0.3791 218,268 +0.00(+0.00%)
Apr 30, 2002 0.3695 0.3847 0.3695 0.3791 774,332 +0.01(+3.68%)
Apr 29, 2002 0.3550 0.3675 0.3550 0.3656 2,078,744 +0.01(+2.98%)
Apr 26, 2002 0.3733 0.3733 0.3541 0.3550 4,001,583 -0.02(-4.90%)
Apr 25, 2002 0.3752 0.3772 0.3733 0.3733 1,470,711 -0.00(-1.02%)
Apr 24, 2002 0.3791 0.3810 0.3772 0.3772 10,554,825 +0.00(+1.03%)
Apr 23, 2002 0.3810 0.3812 0.3733 0.3733 1,449,924 -0.01(-1.97%)
Apr 22, 2002 0.3793 0.3812 0.3783 0.3808 1,907,248 +0.00(+0.46%)
Apr 19, 2002 0.3877 0.3877 0.3773 0.3791 3,102,526 -0.01(-1.50%)
Apr 18, 2002 0.3947 0.3947 0.3839 0.3848 3,175,282 -0.02(-3.94%)
Apr 17, 2002 0.3935 0.4051 0.3929 0.4006 2,957,014 +0.01(+3.32%)
Apr 16, 2002 0.3820 0.3906 0.3820 0.3877 940,631 +0.01(+2.08%)
Apr 15, 2002 0.3897 0.3906 0.3772 0.3798 1,127,718 -0.02(-3.94%)
Apr 12, 2002 0.3845 0.3954 0.3845 0.3954 919,844 +0.01(+3.79%)
Apr 11, 2002 0.3848 0.3848 0.3808 0.3810 2,941,423 +0.00(+1.28%)
Apr 10, 2002 0.3762 0.3800 0.3733 0.3762 1,891,657 +0.00(+0.72%)
Apr 09, 2002 0.3733 0.3741 0.3714 0.3735 873,072 -0.00(-0.72%)
Apr 08, 2002 0.3743 0.3775 0.3712 0.3762 2,738,746 +0.00(+0.72%)
Apr 05, 2002 0.3723 0.3777 0.3695 0.3735 7,790,095 +0.01(+1.36%)
Apr 04, 2002 0.3521 0.3685 0.3516 0.3685 519,686 +0.02(+4.64%)
Apr 03, 2002 0.3560 0.3560 0.3521 0.3521 384,567 -0.00(-1.19%)
Apr 02, 2002 0.3562 0.3594 0.3550 0.3564 4,671,978 -0.00(-0.96%)
Apr 01, 2002 0.3435 0.3598 0.3416 0.3598 9,874,037 +0.01(+3.32%)
Mar 29, 2002 0.3473 0.3541 0.3462 0.3483 1,543,467 +0.00(+0.00%)
Mar 28, 2002 0.3473 0.3541 0.3462 0.3483 1,543,467 -0.01(-1.90%)
Mar 27, 2002 0.3550 0.3579 0.3527 0.3550 3,190,873 -0.00(-0.27%)
Mar 26, 2002 0.3560 0.3593 0.3502 0.3560 10,315,770 +0.00(+1.04%)
Mar 25, 2002 0.3560 0.3695 0.3502 0.3523 3,024,573 -0.01(-3.83%)
Mar 22, 2002 0.3772 0.3772 0.3560 0.3664 3,232,447 -0.01(-3.55%)
Mar 21, 2002 0.3902 0.3902 0.3752 0.3798 1,647,405 -0.01(-2.52%)
Mar 20, 2002 0.3925 0.3925 0.3889 0.3897 2,614,021 -0.00(-0.74%)
Mar 19, 2002 0.3964 0.3974 0.3925 0.3925 3,991,189 -0.00(-0.97%)
Mar 18, 2002 0.4031 0.4039 0.3964 0.3964 311,811 -0.00(-1.01%)
Mar 15, 2002 0.4004 0.4022 0.3993 0.4004 1,371,971 -0.00(-0.43%)
Mar 14, 2002 0.4041 0.4041 0.4022 0.4022 3,731,346 +0.01(+1.26%)
Mar 13, 2002 0.3868 0.3983 0.3868 0.3972 3,029,770 +0.01(+2.64%)
Mar 12, 2002 0.3675 0.3875 0.3675 0.3870 1,605,830 +0.02(+5.01%)
Mar 11, 2002 0.3598 0.3714 0.3598 0.3685 1,465,514 +0.01(+2.52%)
Mar 08, 2002 0.3464 0.3598 0.3464 0.3594 1,637,011 +0.02(+4.36%)
Mar 07, 2002 0.3358 0.3444 0.3310 0.3444 2,598,430 +0.01(+2.29%)
Mar 06, 2002 0.3396 0.3408 0.3188 0.3367 6,163,477 -0.01(-2.51%)
Mar 05, 2002 0.3512 0.3560 0.3444 0.3454 2,234,650 -0.01(-2.34%)
Mar 04, 2002 0.3512 0.3539 0.3500 0.3537 2,390,556 +0.00(+0.44%)
Mar 01, 2002 0.3521 0.3598 0.3512 0.3521 2,052,760 -0.00(-1.35%)
Feb 28, 2002 0.3416 0.3579 0.3416 0.3569 7,862,851 +0.02(+4.80%)
Feb 27, 2002 0.3319 0.3421 0.3319 0.3406 5,331,980 +0.01(+3.21%)
Feb 26, 2002 0.3300 0.3317 0.3271 0.3300 1,735,751 -0.00(-0.52%)
Feb 25, 2002 0.3194 0.3319 0.3175 0.3317 7,904,426 +0.02(+7.41%)
Feb 22, 2002 0.3108 0.3108 0.2963 0.3088 4,292,607 -0.00(-0.31%)
Feb 21, 2002 0.3079 0.3117 0.3079 0.3098 3,705,362 +0.01(+1.77%)
Feb 20, 2002 0.3127 0.3127 0.3011 0.3044 1,517,483 -0.01(-2.65%)
Feb 19, 2002 0.3004 0.3175 0.3004 0.3127 2,421,737 -0.01(-2.17%)
Feb 18, 2002 0.3242 0.3271 0.3196 0.3196 4,765,522 +0.00(+0.00%)
Feb 15, 2002 0.3242 0.3271 0.3196 0.3196 4,765,522 +0.00(+0.00%)
Feb 14, 2002 0.3069 0.3210 0.3069 0.3196 1,683,783 +0.02(+5.46%)
Feb 13, 2002 0.2983 0.3031 0.2954 0.3031 2,458,115 +0.01(+2.74%)
Feb 12, 2002 0.2934 0.2954 0.2917 0.2950 176,693 +0.00(+1.19%)
Feb 11, 2002 0.2954 0.2973 0.2896 0.2915 899,057 -0.00(-1.30%)
Feb 08, 2002 0.3031 0.3031 0.2938 0.2954 1,127,718 -0.01(-1.92%)
Feb 07, 2002 0.3079 0.3083 0.2944 0.3011 4,360,166 -0.01(-2.19%)
Feb 06, 2002 0.3031 0.3098 0.3021 0.3079 7,660,173 +0.01(+2.56%)
Feb 05, 2002 0.2992 0.3017 0.2983 0.3002 5,664,579 +0.00(+0.65%)
Feb 04, 2002 0.3031 0.3031 0.2963 0.2983 961,419 -0.00(-1.59%)
Feb 01, 2002 0.3011 0.3031 0.2986 0.3031 1,600,633 +0.00(+1.09%)
Jan 31, 2002 0.3011 0.3027 0.2963 0.2998 743,151 -0.00(-0.45%)
Jan 30, 2002 0.2944 0.3011 0.2867 0.3011 2,650,399 -0.00(-0.64%)
Jan 29, 2002 0.3117 0.3117 0.3031 0.3031 2,473,706 -0.01(-2.72%)
Jan 28, 2002 0.3175 0.3194 0.3104 0.3115 1,169,293 -0.01(-3.05%)
Jan 25, 2002 0.3213 0.3223 0.3160 0.3213 3,336,385 -0.00(-0.71%)
Jan 24, 2002 0.3242 0.3252 0.3223 0.3237 2,255,437 -0.00(-1.06%)
Jan 23, 2002 0.3233 0.3290 0.3152 0.3271 1,954,019 +0.00(+1.19%)
Jan 22, 2002 0.3406 0.3416 0.3233 0.3233 940,631 -0.02(-4.55%)
Jan 21, 2002 0.3387 0.3387 0.3290 0.3387 3,715,756 +0.00(+0.00%)
Jan 18, 2002 0.3387 0.3387 0.3290 0.3387 3,715,756 +0.00(+0.57%)
Jan 17, 2002 0.3331 0.3387 0.3329 0.3367 4,417,332 +0.00(+1.16%)
Jan 16, 2002 0.3464 0.3464 0.3300 0.3329 4,110,717 -0.02(-4.42%)
Jan 15, 2002 0.3483 0.3579 0.3464 0.3483 8,148,678 +0.00(+0.56%)
Jan 14, 2002 0.3367 0.3521 0.3290 0.3464 2,899,848 +0.01(+3.39%)
Jan 11, 2002 0.3233 0.3358 0.3233 0.3350 2,905,045 +0.01(+4.25%)
Jan 10, 2002 0.3156 0.3310 0.3098 0.3213 3,684,574 +0.01(+3.60%)
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.