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

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 +0.030 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2002 0.1519 0.1519 0.1437 0.1492 7,435,208 -0.01(-3.32%)
Sep 27, 2002 0.1647 0.1671 0.1534 0.1543 4,938,595 -0.02(-11.26%)
Sep 26, 2002 0.1766 0.1776 0.1739 0.1739 4,774,703 -0.00(-1.04%)
Sep 25, 2002 0.1695 0.1757 0.1657 0.1757 3,370,700 +0.01(+3.78%)
Sep 24, 2002 0.1684 0.1693 0.1657 0.1693 6,681,307 +0.00(+0.54%)
Sep 23, 2002 0.1825 0.1825 0.1647 0.1684 10,128,491 -0.02(-11.54%)
Sep 20, 2002 0.1926 0.1926 0.1776 0.1904 17,798,610 -0.00(-0.57%)
Sep 19, 2002 0.1922 0.1959 0.1913 0.1915 2,392,815 -0.00(-1.69%)
Sep 18, 2002 0.2014 0.2014 0.1922 0.1948 1,256,501 -0.02(-7.24%)
Sep 17, 2002 0.2133 0.2151 0.2068 0.2100 1,261,964 -0.00(-1.97%)
Sep 16, 2002 0.2206 0.2208 0.2103 0.2142 4,692,758 -0.01(-5.65%)
Sep 13, 2002 0.2233 0.2270 0.2224 0.2270 2,059,569 +0.00(+1.31%)
Sep 12, 2002 0.2288 0.2288 0.2237 0.2241 1,278,353 -0.01(-3.62%)
Sep 11, 2002 0.2251 0.2336 0.2251 0.2325 5,015,078 +0.01(+4.10%)
Sep 10, 2002 0.2270 0.2270 0.2178 0.2233 13,969,013 -0.00(-1.61%)
Sep 09, 2002 0.2233 0.2272 0.2233 0.2270 11,270,268 +0.00(+1.64%)
Sep 06, 2002 0.2251 0.2251 0.2198 0.2233 6,304,357 -0.00(-1.61%)
Sep 05, 2002 0.2251 0.2270 0.2215 0.2270 621,694,848 +0.00(+0.00%)
Sep 04, 2002 0.2242 0.2270 0.2224 0.2270 8,981,251 +0.00(+0.41%)
Sep 03, 2002 0.2343 0.2343 0.2261 0.2261 3,796,818 -0.02(-7.14%)
Aug 30, 2002 0.2466 0.2506 0.2427 0.2435 3,944,320 -0.01(-2.21%)
Aug 29, 2002 0.2389 0.2499 0.2383 0.2489 2,075,958 +0.00(+1.72%)
Aug 28, 2002 0.2453 0.2453 0.2425 0.2447 540,841 -0.00(-0.96%)
Aug 27, 2002 0.2499 0.2517 0.2453 0.2471 1,748,175 -0.00(-1.82%)
Aug 26, 2002 0.2535 0.2554 0.2489 0.2517 553,953,024 +0.00(+0.73%)
Aug 23, 2002 0.2411 0.2499 0.2407 0.2499 1,332,983 +0.01(+3.25%)
Aug 22, 2002 0.2431 0.2444 0.2398 0.2420 10,570,997 -0.00(-0.60%)
Aug 21, 2002 0.2380 0.2435 0.2380 0.2435 1,611,599 +0.01(+2.86%)
Aug 20, 2002 0.2352 0.2367 0.2334 0.2367 890,476 +0.01(+5.55%)
Aug 16, 2002 0.2081 0.2251 0.2081 0.2242 3,321,533 +0.02(+12.39%)
Aug 15, 2002 0.2160 0.2160 0.1995 0.1995 6,135,002 -0.01(-6.84%)
Aug 14, 2002 0.2251 0.2259 0.2015 0.2142 12,810,847 -0.01(-4.49%)
Aug 13, 2002 0.2297 0.2325 0.2242 0.2242 5,878,239 -0.02(-6.84%)
Aug 12, 2002 0.2378 0.2462 0.2378 0.2407 650,102 +0.02(+6.91%)
Aug 07, 2002 0.2248 0.2290 0.2151 0.2251 12,947,423 +0.00(+2.07%)
Aug 06, 2002 0.2068 0.2211 0.2061 0.2206 3,518,202 +0.01(+6.73%)
Aug 05, 2002 0.2288 0.2290 0.2067 0.2067 10,046,545 -0.03(-13.42%)
Aug 02, 2002 0.2380 0.2416 0.2325 0.2387 14,209,387 +0.01(+3.66%)
Aug 01, 2002 0.2270 0.2303 0.2213 0.2303 7,828,547 +0.00(+1.86%)
Jul 31, 2002 0.2244 0.2343 0.2213 0.2261 13,018,443 +0.01(+6.65%)
Jul 30, 2002 0.2416 0.2416 0.2087 0.2120 14,362,353 -0.04(-14.54%)
Jul 29, 2002 0.2663 0.2672 0.2425 0.2480 11,772,868 -0.02(-6.55%)
Jul 26, 2002 0.2865 0.2865 0.2654 0.2654 9,363,664 -0.02(-7.29%)
Jul 25, 2002 0.2887 0.2907 0.2821 0.2863 12,401,118 -0.01(-2.01%)
Jul 24, 2002 0.2738 0.2929 0.2733 0.2921 10,527,293 -0.01(-2.09%)
Jul 23, 2002 0.3159 0.3159 0.2975 0.2984 15,378,479 -0.02(-5.51%)
Jul 22, 2002 0.3405 0.3405 0.3158 0.3158 9,653,205 -0.02(-6.25%)
Jul 19, 2002 0.3496 0.3551 0.3341 0.3368 21,207,552 -0.00(-0.54%)
Jul 17, 2002 0.3331 0.3500 0.3267 0.3386 38,055,592 +0.05(+18.59%)
Jul 12, 2002 0.2938 0.2947 0.2755 0.2856 9,412,831 -0.01(-2.19%)
Jul 11, 2002 0.2931 0.2947 0.2892 0.2920 4,162,842 -0.00(-0.31%)
Jul 10, 2002 0.3050 0.3050 0.2929 0.2929 3,703,946 -0.01(-3.15%)
Jul 09, 2002 0.3002 0.3024 0.3002 0.3024 4,392,290 +0.00(+0.73%)
Jul 08, 2002 0.3075 0.3075 0.3002 0.3002 4,610,812 -0.01(-2.38%)
Jul 05, 2002 0.3062 0.3123 0.3048 0.3075 5,490,363 +0.01(+2.44%)
Jul 04, 2002 0.3057 0.3148 0.2967 0.3002 11,953,148 +0.00(+0.00%)
Jul 03, 2002 0.3057 0.3148 0.2967 0.3002 11,953,148 -0.01(-2.67%)
Jul 02, 2002 0.2837 0.3106 0.2837 0.3084 3,103,011 +0.03(+9.42%)
Jul 01, 2002 0.2920 0.2969 0.2819 0.2819 2,513,002 -0.01(-2.78%)
Jun 28, 2002 0.2819 0.2923 0.2819 0.2899 9,412,831 +0.01(+2.52%)
Jun 27, 2002 0.2700 0.2856 0.2691 0.2828 12,646,956 +0.02(+9.57%)
Jun 26, 2002 0.2577 0.2608 0.2554 0.2581 1,174,555 +0.00(+0.14%)
Jun 25, 2002 0.2590 0.2590 0.2471 0.2577 2,491,149 +0.02(+7.65%)
Jun 21, 2002 0.2737 0.2737 0.2394 0.2394 2,491,149 -0.03(-12.51%)
Jun 20, 2002 0.2984 0.2984 0.2716 0.2737 1,770,027 -0.03(-9.12%)
Jun 19, 2002 0.3029 0.3059 0.2984 0.3011 6,096,761 -0.00(-1.50%)
Jun 18, 2002 0.3148 0.3148 0.3037 0.3057 475,285 -0.01(-2.22%)
Jun 17, 2002 0.2965 0.3126 0.2965 0.3126 1,316,594 +0.02(+6.09%)
Jun 14, 2002 0.2998 0.2998 0.2929 0.2947 5,534,067 +0.00(+1.39%)
Jun 12, 2002 0.2984 0.3057 0.2907 0.2907 3,780,429 -0.01(-4.28%)
Jun 11, 2002 0.3255 0.3255 0.3037 0.3037 2,573,095 -0.02(-5.52%)
Jun 10, 2002 0.3158 0.3214 0.3148 0.3214 3,550,981 +0.01(+4.84%)
Jun 07, 2002 0.3002 0.3075 0.3002 0.3066 2,742,450 +0.00(+1.52%)
Jun 06, 2002 0.3212 0.3231 0.3020 0.3020 3,807,744 -0.02(-6.78%)
Jun 05, 2002 0.3331 0.3331 0.3240 0.3240 262,226 -0.02(-6.15%)
May 31, 2002 0.3505 0.3513 0.3452 0.3452 2,032,253 -0.01(-1.46%)
May 28, 2002 0.3615 0.3615 0.3405 0.3504 4,441,458 -0.00(-0.83%)
May 27, 2002 0.3615 0.3606 0.3527 0.3533 4,348,586 +0.00(+0.00%)
May 24, 2002 0.3615 0.3606 0.3527 0.3533 4,348,586 +0.00(+0.00%)
May 23, 2002 0.3396 0.3544 0.3396 0.3533 2,217,997 +0.01(+1.58%)
May 22, 2002 0.3624 0.3624 0.3461 0.3478 3,458,109 -0.01(-3.85%)
May 21, 2002 0.3641 0.3643 0.3612 0.3617 6,063,983 +0.00(+0.56%)
May 20, 2002 0.3623 0.3623 0.3580 0.3597 1,808,268 +0.00(+0.26%)
May 17, 2002 0.3655 0.3698 0.3588 0.3588 7,298,632 -0.01(-1.75%)
May 16, 2002 0.3542 0.3862 0.3542 0.3652 11,204,711 +0.02(+4.83%)
May 15, 2002 0.3324 0.3494 0.3324 0.3483 13,750,491 +0.01(+3.37%)
May 14, 2002 0.3240 0.3370 0.3240 0.3370 1,999,475 +0.01(+3.72%)
May 13, 2002 0.3212 0.3267 0.3191 0.3249 6,566,583 +0.01(+2.01%)
May 10, 2002 0.3057 0.3203 0.3057 0.3185 1,759,101 +0.02(+5.45%)
May 09, 2002 0.3333 0.3333 0.3020 0.3020 1,704,470 -0.03(-9.59%)
May 08, 2002 0.3295 0.3366 0.3275 0.3341 12,313,710 +0.00(+1.39%)
May 07, 2002 0.3267 0.3295 0.3141 0.3295 24,665,660 +0.01(+1.98%)
May 06, 2002 0.3350 0.3359 0.3176 0.3231 18,000,742 -0.02(-6.12%)
May 03, 2002 0.3460 0.3467 0.3401 0.3441 3,660,242 -0.01(-1.57%)
May 02, 2002 0.3524 0.3533 0.3478 0.3496 3,436,257 -0.01(-3.05%)
May 01, 2002 0.3597 0.3606 0.3571 0.3606 229,448 +0.00(+0.00%)
Apr 30, 2002 0.3515 0.3659 0.3515 0.3606 813,994 +0.01(+3.68%)
Apr 29, 2002 0.3377 0.3496 0.3377 0.3478 2,185,219 +0.01(+2.98%)
Apr 26, 2002 0.3551 0.3551 0.3368 0.3377 4,206,547 -0.02(-4.90%)
Apr 25, 2002 0.3569 0.3588 0.3551 0.3551 1,546,042 -0.00(-1.02%)
Apr 24, 2002 0.3606 0.3624 0.3588 0.3588 11,095,450 +0.00(+1.03%)
Apr 23, 2002 0.3624 0.3626 0.3551 0.3551 1,524,190 -0.01(-1.97%)
Apr 22, 2002 0.3608 0.3626 0.3599 0.3623 2,004,938 +0.00(+0.46%)
Apr 19, 2002 0.3688 0.3688 0.3590 0.3606 3,261,439 -0.01(-1.50%)
Apr 18, 2002 0.3754 0.3754 0.3652 0.3661 3,337,922 -0.02(-3.94%)
Apr 17, 2002 0.3743 0.3853 0.3738 0.3811 3,108,474 +0.01(+3.33%)
Apr 16, 2002 0.3634 0.3716 0.3634 0.3688 988,811 +0.01(+2.08%)
Apr 15, 2002 0.3707 0.3716 0.3588 0.3613 1,185,481 -0.01(-3.94%)
Apr 12, 2002 0.3657 0.3762 0.3657 0.3762 966,959 +0.01(+3.79%)
Apr 11, 2002 0.3661 0.3661 0.3623 0.3624 3,092,085 +0.00(+1.28%)
Apr 10, 2002 0.3579 0.3615 0.3551 0.3579 1,988,549 +0.00(+0.72%)
Apr 09, 2002 0.3551 0.3558 0.3533 0.3553 917,792 -0.00(-0.72%)
Apr 08, 2002 0.3560 0.3591 0.3531 0.3579 2,879,026 +0.00(+0.72%)
Apr 05, 2002 0.3542 0.3593 0.3515 0.3553 8,189,108 +0.00(+1.36%)
Apr 04, 2002 0.3350 0.3505 0.3344 0.3505 546,304 +0.02(+4.64%)
Apr 03, 2002 0.3386 0.3386 0.3350 0.3350 404,265 -0.00(-1.19%)
Apr 02, 2002 0.3388 0.3419 0.3377 0.3390 4,911,280 -0.00(-0.96%)
Apr 01, 2002 0.3267 0.3423 0.3249 0.3423 10,379,791 +0.01(+3.31%)
Mar 29, 2002 0.3304 0.3368 0.3293 0.3313 1,622,525 +0.00(+0.00%)
Mar 28, 2002 0.3304 0.3368 0.3293 0.3313 1,622,525 -0.01(-1.90%)
Mar 27, 2002 0.3377 0.3405 0.3355 0.3377 3,354,311 -0.00(-0.27%)
Mar 26, 2002 0.3386 0.3418 0.3331 0.3386 10,844,150 +0.00(+1.04%)
Mar 25, 2002 0.3386 0.3515 0.3331 0.3352 3,179,493 -0.01(-3.83%)
Mar 22, 2002 0.3588 0.3588 0.3386 0.3485 3,398,015 -0.01(-3.55%)
Mar 21, 2002 0.3712 0.3712 0.3569 0.3613 1,731,786 -0.01(-2.52%)
Mar 20, 2002 0.3734 0.3734 0.3699 0.3707 2,747,913 -0.00(-0.74%)
Mar 19, 2002 0.3771 0.3780 0.3734 0.3734 4,195,620 -0.00(-0.97%)
Mar 18, 2002 0.3835 0.3842 0.3771 0.3771 327,782 -0.00(-1.01%)
Mar 15, 2002 0.3809 0.3826 0.3798 0.3809 1,442,244 -0.00(-0.43%)
Mar 14, 2002 0.3844 0.3844 0.3826 0.3826 3,922,468 +0.00(+1.26%)
Mar 13, 2002 0.3679 0.3789 0.3679 0.3778 3,184,956 +0.01(+2.64%)
Mar 12, 2002 0.3496 0.3687 0.3496 0.3681 1,688,081 +0.02(+5.01%)
Mar 11, 2002 0.3423 0.3533 0.3423 0.3505 1,540,579 +0.01(+2.52%)
Mar 08, 2002 0.3295 0.3423 0.3295 0.3419 1,720,860 +0.01(+4.36%)
Mar 07, 2002 0.3194 0.3277 0.3148 0.3277 2,731,524 +0.01(+2.29%)
Mar 06, 2002 0.3231 0.3242 0.3033 0.3203 6,479,174 -0.01(-2.51%)
Mar 05, 2002 0.3341 0.3386 0.3277 0.3286 2,349,110 -0.01(-2.34%)
Mar 04, 2002 0.3341 0.3366 0.3330 0.3364 2,513,002 +0.00(+0.44%)
Mar 01, 2002 0.3350 0.3423 0.3341 0.3350 2,157,903 -0.00(-1.35%)
Feb 28, 2002 0.3249 0.3405 0.3249 0.3396 8,265,591 +0.02(+4.80%)
Feb 27, 2002 0.3158 0.3255 0.3158 0.3240 5,605,087 +0.01(+3.21%)
Feb 26, 2002 0.3139 0.3156 0.3112 0.3139 1,824,658 -0.00(-0.52%)
Feb 25, 2002 0.3039 0.3158 0.3020 0.3156 8,309,295 +0.02(+7.41%)
Feb 22, 2002 0.2956 0.2956 0.2819 0.2938 4,512,477 -0.00(-0.31%)
Feb 21, 2002 0.2929 0.2965 0.2929 0.2947 3,895,153 +0.01(+1.77%)
Feb 20, 2002 0.2975 0.2975 0.2865 0.2896 1,595,210 -0.01(-2.65%)
Feb 19, 2002 0.2857 0.3020 0.2857 0.2975 2,545,780 -0.01(-2.17%)
Feb 18, 2002 0.3084 0.3112 0.3040 0.3040 5,009,615 +0.00(+0.00%)
Feb 15, 2002 0.3084 0.3112 0.3040 0.3040 5,009,615 +0.00(+0.00%)
Feb 14, 2002 0.2920 0.3053 0.2920 0.3040 1,770,027 +0.02(+5.46%)
Feb 13, 2002 0.2837 0.2883 0.2810 0.2883 2,584,021 +0.01(+2.74%)
Feb 12, 2002 0.2791 0.2810 0.2775 0.2806 185,743 +0.00(+1.19%)
Feb 11, 2002 0.2810 0.2828 0.2755 0.2773 945,107 -0.00(-1.30%)
Feb 08, 2002 0.2883 0.2883 0.2795 0.2810 1,185,481 -0.01(-1.92%)
Feb 07, 2002 0.2929 0.2932 0.2801 0.2865 4,583,497 -0.01(-2.19%)
Feb 06, 2002 0.2883 0.2947 0.2874 0.2929 8,052,532 +0.01(+2.56%)
Feb 05, 2002 0.2846 0.2870 0.2837 0.2856 5,954,722 +0.00(+0.65%)
Feb 04, 2002 0.2883 0.2883 0.2819 0.2837 1,010,663 -0.00(-1.59%)
Feb 01, 2002 0.2865 0.2883 0.2841 0.2883 1,682,618 +0.00(+1.09%)
Jan 31, 2002 0.2865 0.2879 0.2819 0.2852 781,215 -0.00(-0.45%)
Jan 30, 2002 0.2801 0.2865 0.2727 0.2865 2,786,154 -0.00(-0.64%)
Jan 29, 2002 0.2965 0.2965 0.2883 0.2883 2,600,410 -0.01(-2.72%)
Jan 28, 2002 0.3020 0.3039 0.2953 0.2964 1,229,185 -0.01(-3.05%)
Jan 25, 2002 0.3057 0.3066 0.3006 0.3057 3,507,276 -0.00(-0.71%)
Jan 24, 2002 0.3084 0.3094 0.3066 0.3079 2,370,962 -0.00(-1.06%)
Jan 23, 2002 0.3075 0.3130 0.2998 0.3112 2,054,106 +0.00(+1.19%)
Jan 22, 2002 0.3240 0.3249 0.3075 0.3075 988,811 -0.01(-4.55%)
Jan 21, 2002 0.3222 0.3222 0.3130 0.3222 3,906,079 +0.00(+0.00%)
Jan 18, 2002 0.3222 0.3222 0.3130 0.3222 3,906,079 +0.00(+0.57%)
Jan 17, 2002 0.3169 0.3222 0.3167 0.3203 4,643,590 +0.00(+1.16%)
Jan 16, 2002 0.3295 0.3295 0.3139 0.3167 4,321,271 -0.01(-4.42%)
Jan 15, 2002 0.3313 0.3405 0.3295 0.3313 8,566,059 +0.00(+0.56%)
Jan 14, 2002 0.3203 0.3350 0.3130 0.3295 3,048,380 +0.01(+3.39%)
Jan 11, 2002 0.3075 0.3194 0.3075 0.3187 3,053,843 +0.01(+4.25%)
Jan 10, 2002 0.3002 0.3148 0.2947 0.3057 3,873,300 +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.