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

Companhia Siderurgica Nacional ADR (NY: SID )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 0.1599 0.1599 0.1513 0.1570 7,063,426 -0.01(-3.32%)
Sep 27, 2002 0.1734 0.1759 0.1615 0.1624 4,691,651 -0.02(-11.26%)
Sep 26, 2002 0.1859 0.1869 0.1830 0.1830 4,535,955 -0.00(-1.04%)
Sep 25, 2002 0.1784 0.1850 0.1744 0.1850 3,202,156 +0.01(+3.78%)
Sep 24, 2002 0.1773 0.1782 0.1744 0.1782 6,347,223 +0.00(+0.54%)
Sep 23, 2002 0.1921 0.1921 0.1734 0.1773 9,622,037 -0.02(-11.54%)
Sep 20, 2002 0.2027 0.2027 0.1869 0.2004 16,908,628 -0.00(-0.57%)
Sep 19, 2002 0.2023 0.2062 0.2014 0.2015 2,273,167 -0.00(-1.69%)
Sep 18, 2002 0.2120 0.2120 0.2023 0.2050 1,193,672 -0.02(-7.24%)
Sep 17, 2002 0.2245 0.2264 0.2177 0.2210 1,198,862 -0.00(-1.97%)
Sep 16, 2002 0.2322 0.2324 0.2214 0.2254 4,458,107 -0.01(-5.65%)
Sep 13, 2002 0.2351 0.2389 0.2341 0.2389 1,956,584 +0.00(+1.31%)
Sep 12, 2002 0.2409 0.2409 0.2355 0.2358 1,214,431 -0.01(-3.62%)
Sep 11, 2002 0.2370 0.2459 0.2370 0.2447 4,764,309 +0.01(+4.10%)
Sep 10, 2002 0.2389 0.2389 0.2293 0.2351 13,270,523 -0.00(-1.61%)
Sep 09, 2002 0.2351 0.2391 0.2351 0.2389 10,706,722 +0.00(+1.64%)
Sep 06, 2002 0.2370 0.2370 0.2314 0.2351 5,989,121 -0.00(-1.61%)
Sep 05, 2002 0.2370 0.2389 0.2331 0.2389 590,608,320 +0.00(+0.00%)
Sep 04, 2002 0.2360 0.2389 0.2341 0.2389 8,532,163 +0.00(+0.41%)
Sep 03, 2002 0.2466 0.2466 0.2380 0.2380 3,606,966 -0.02(-7.14%)
Aug 30, 2002 0.2595 0.2638 0.2555 0.2563 3,747,093 -0.01(-2.21%)
Aug 29, 2002 0.2515 0.2630 0.2509 0.2620 1,972,154 +0.00(+1.72%)
Aug 28, 2002 0.2582 0.2582 0.2553 0.2576 513,798 -0.00(-0.96%)
Aug 27, 2002 0.2630 0.2649 0.2582 0.2601 1,660,761 -0.00(-1.82%)
Aug 26, 2002 0.2669 0.2688 0.2620 0.2649 526,253,824 +0.00(+0.73%)
Aug 23, 2002 0.2538 0.2630 0.2534 0.2630 1,266,330 +0.01(+3.25%)
Aug 22, 2002 0.2559 0.2572 0.2524 0.2547 10,042,418 -0.00(-0.60%)
Aug 21, 2002 0.2505 0.2563 0.2505 0.2563 1,531,014 +0.01(+2.86%)
Aug 20, 2002 0.2476 0.2491 0.2457 0.2491 845,950 +0.01(+5.55%)
Aug 16, 2002 0.2191 0.2370 0.2191 0.2360 3,155,447 +0.03(+12.39%)
Aug 15, 2002 0.2274 0.2274 0.2100 0.2100 5,828,235 -0.02(-6.84%)
Aug 14, 2002 0.2370 0.2378 0.2121 0.2254 12,170,268 -0.01(-4.49%)
Aug 13, 2002 0.2418 0.2447 0.2360 0.2360 5,584,310 -0.02(-6.84%)
Aug 12, 2002 0.2503 0.2592 0.2503 0.2534 617,595 +0.02(+6.91%)
Aug 07, 2002 0.2366 0.2410 0.2264 0.2370 12,300,015 +0.00(+2.07%)
Aug 06, 2002 0.2177 0.2328 0.2170 0.2322 3,342,282 +0.01(+6.73%)
Aug 05, 2002 0.2409 0.2410 0.2175 0.2175 9,544,189 -0.03(-13.42%)
Aug 02, 2002 0.2505 0.2543 0.2447 0.2513 13,498,878 +0.01(+3.66%)
Aug 01, 2002 0.2389 0.2424 0.2330 0.2424 7,437,098 +0.00(+1.86%)
Jul 31, 2002 0.2362 0.2466 0.2330 0.2380 12,367,484 +0.01(+6.65%)
Jul 30, 2002 0.2543 0.2543 0.2197 0.2231 13,644,194 -0.04(-14.54%)
Jul 29, 2002 0.2804 0.2813 0.2553 0.2611 11,184,191 -0.02(-6.55%)
Jul 26, 2002 0.3015 0.3015 0.2794 0.2794 8,895,454 -0.02(-7.29%)
Jul 25, 2002 0.3039 0.3060 0.2969 0.3014 11,781,027 -0.01(-2.01%)
Jul 24, 2002 0.2883 0.3083 0.2877 0.3075 10,000,899 -0.01(-2.09%)
Jul 23, 2002 0.3326 0.3326 0.3131 0.3141 14,609,512 -0.02(-5.51%)
Jul 22, 2002 0.3584 0.3584 0.3324 0.3324 9,170,518 -0.02(-6.25%)
Jul 19, 2002 0.3680 0.3738 0.3516 0.3545 20,147,114 -0.00(-0.54%)
Jul 17, 2002 0.3507 0.3684 0.3439 0.3565 36,152,704 +0.06(+18.59%)
Jul 12, 2002 0.3093 0.3102 0.2900 0.3006 8,942,163 -0.01(-2.19%)
Jul 11, 2002 0.3085 0.3102 0.3044 0.3073 3,954,688 -0.00(-0.31%)
Jul 10, 2002 0.3210 0.3210 0.3083 0.3083 3,518,738 -0.01(-3.15%)
Jul 09, 2002 0.3160 0.3183 0.3160 0.3183 4,172,663 +0.00(+0.73%)
Jul 08, 2002 0.3237 0.3237 0.3160 0.3160 4,380,258 -0.01(-2.38%)
Jul 05, 2002 0.3224 0.3287 0.3208 0.3237 5,215,829 +0.01(+2.44%)
Jul 04, 2002 0.3218 0.3314 0.3123 0.3160 11,355,457 +0.00(+0.00%)
Jul 03, 2002 0.3218 0.3314 0.3123 0.3160 11,355,457 -0.01(-2.67%)
Jul 02, 2002 0.2987 0.3270 0.2987 0.3247 2,947,851 +0.03(+9.42%)
Jul 01, 2002 0.3073 0.3125 0.2967 0.2967 2,387,344 -0.01(-2.78%)
Jun 28, 2002 0.2967 0.3077 0.2967 0.3052 8,942,163 +0.01(+2.52%)
Jun 27, 2002 0.2842 0.3006 0.2832 0.2977 12,014,572 +0.03(+9.57%)
Jun 26, 2002 0.2713 0.2746 0.2688 0.2717 1,115,824 +0.00(+0.14%)
Jun 25, 2002 0.2726 0.2726 0.2601 0.2713 2,366,585 +0.02(+7.65%)
Jun 21, 2002 0.2881 0.2881 0.2520 0.2520 2,366,585 -0.04(-12.51%)
Jun 20, 2002 0.3141 0.3141 0.2859 0.2881 1,681,521 -0.03(-9.12%)
Jun 19, 2002 0.3189 0.3220 0.3141 0.3170 5,791,906 -0.00(-1.50%)
Jun 18, 2002 0.3314 0.3314 0.3197 0.3218 451,519 -0.01(-2.22%)
Jun 17, 2002 0.3121 0.3291 0.3121 0.3291 1,250,761 +0.02(+6.09%)
Jun 14, 2002 0.3156 0.3156 0.3083 0.3102 5,257,348 +0.00(+1.39%)
Jun 12, 2002 0.3141 0.3218 0.3060 0.3060 3,591,396 -0.01(-4.28%)
Jun 11, 2002 0.3426 0.3426 0.3197 0.3197 2,444,433 -0.02(-5.52%)
Jun 10, 2002 0.3324 0.3384 0.3314 0.3384 3,373,422 +0.02(+4.84%)
Jun 07, 2002 0.3160 0.3237 0.3160 0.3227 2,605,319 +0.00(+1.52%)
Jun 06, 2002 0.3382 0.3401 0.3179 0.3179 3,617,346 -0.02(-6.78%)
Jun 05, 2002 0.3507 0.3507 0.3410 0.3410 249,114 -0.02(-6.15%)
May 31, 2002 0.3690 0.3698 0.3634 0.3634 1,930,635 -0.01(-1.46%)
May 28, 2002 0.3805 0.3805 0.3584 0.3688 4,219,372 -0.00(-0.83%)
May 27, 2002 0.3805 0.3796 0.3713 0.3719 4,131,144 +0.00(+0.00%)
May 24, 2002 0.3805 0.3796 0.3713 0.3719 4,131,144 +0.00(+0.00%)
May 23, 2002 0.3574 0.3730 0.3574 0.3719 2,107,091 +0.01(+1.58%)
May 22, 2002 0.3815 0.3815 0.3644 0.3661 3,285,194 -0.01(-3.85%)
May 21, 2002 0.3832 0.3834 0.3802 0.3807 5,760,766 +0.00(+0.56%)
May 20, 2002 0.3813 0.3813 0.3769 0.3786 1,717,850 +0.00(+0.25%)
May 17, 2002 0.3848 0.3892 0.3777 0.3777 6,933,679 -0.01(-1.75%)
May 16, 2002 0.3728 0.4066 0.3728 0.3844 10,644,444 +0.02(+4.83%)
May 15, 2002 0.3499 0.3678 0.3499 0.3667 13,062,928 +0.01(+3.37%)
May 14, 2002 0.3410 0.3547 0.3410 0.3547 1,899,496 +0.01(+3.72%)
May 13, 2002 0.3382 0.3439 0.3358 0.3420 6,238,235 +0.01(+2.01%)
May 10, 2002 0.3218 0.3372 0.3218 0.3353 1,671,141 +0.02(+5.45%)
May 09, 2002 0.3509 0.3509 0.3179 0.3179 1,619,242 -0.03(-9.59%)
May 08, 2002 0.3468 0.3543 0.3447 0.3516 11,697,989 +0.00(+1.39%)
May 07, 2002 0.3439 0.3468 0.3306 0.3468 23,432,308 +0.01(+1.98%)
May 06, 2002 0.3526 0.3536 0.3343 0.3401 17,100,654 -0.02(-6.12%)
May 03, 2002 0.3642 0.3649 0.3580 0.3622 3,477,219 -0.01(-1.57%)
May 02, 2002 0.3709 0.3719 0.3661 0.3680 3,264,434 -0.01(-3.05%)
May 01, 2002 0.3786 0.3796 0.3759 0.3796 217,974 +0.00(+0.00%)
Apr 30, 2002 0.3700 0.3852 0.3700 0.3796 773,292 +0.01(+3.68%)
Apr 29, 2002 0.3555 0.3680 0.3555 0.3661 2,075,952 +0.01(+2.98%)
Apr 26, 2002 0.3738 0.3738 0.3545 0.3555 3,996,207 -0.02(-4.90%)
Apr 25, 2002 0.3757 0.3777 0.3738 0.3738 1,468,736 -0.00(-1.02%)
Apr 24, 2002 0.3796 0.3815 0.3777 0.3777 10,540,646 +0.00(+1.03%)
Apr 23, 2002 0.3815 0.3817 0.3738 0.3738 1,447,976 -0.01(-1.97%)
Apr 22, 2002 0.3798 0.3817 0.3788 0.3813 1,904,685 +0.00(+0.46%)
Apr 19, 2002 0.3883 0.3883 0.3779 0.3796 3,098,358 -0.01(-1.50%)
Apr 18, 2002 0.3952 0.3952 0.3844 0.3854 3,171,016 -0.02(-3.94%)
Apr 17, 2002 0.3940 0.4056 0.3935 0.4012 2,953,041 +0.01(+3.32%)
Apr 16, 2002 0.3825 0.3911 0.3825 0.3883 939,368 +0.01(+2.08%)
Apr 15, 2002 0.3902 0.3911 0.3777 0.3804 1,126,203 -0.02(-3.94%)
Apr 12, 2002 0.3850 0.3960 0.3850 0.3960 918,608 +0.01(+3.79%)
Apr 11, 2002 0.3854 0.3854 0.3813 0.3815 2,937,472 +0.00(+1.28%)
Apr 10, 2002 0.3767 0.3805 0.3738 0.3767 1,889,116 +0.00(+0.72%)
Apr 09, 2002 0.3738 0.3746 0.3719 0.3740 871,899 -0.00(-0.72%)
Apr 08, 2002 0.3748 0.3780 0.3717 0.3767 2,735,066 +0.00(+0.72%)
Apr 05, 2002 0.3728 0.3782 0.3700 0.3740 7,779,630 +0.01(+1.36%)
Apr 04, 2002 0.3526 0.3690 0.3520 0.3690 518,988 +0.02(+4.64%)
Apr 03, 2002 0.3565 0.3565 0.3526 0.3526 384,051 -0.00(-1.19%)
Apr 02, 2002 0.3567 0.3599 0.3555 0.3568 4,665,702 -0.00(-0.96%)
Apr 01, 2002 0.3439 0.3603 0.3420 0.3603 9,860,772 +0.01(+3.31%)
Mar 29, 2002 0.3478 0.3545 0.3466 0.3488 1,541,394 +0.00(+0.00%)
Mar 28, 2002 0.3478 0.3545 0.3466 0.3488 1,541,394 -0.01(-1.90%)
Mar 27, 2002 0.3555 0.3584 0.3532 0.3555 3,186,586 -0.00(-0.27%)
Mar 26, 2002 0.3565 0.3597 0.3507 0.3565 10,301,912 +0.00(+1.04%)
Mar 25, 2002 0.3565 0.3700 0.3507 0.3528 3,020,510 -0.01(-3.83%)
Mar 22, 2002 0.3777 0.3777 0.3565 0.3669 3,228,105 -0.01(-3.55%)
Mar 21, 2002 0.3908 0.3908 0.3757 0.3804 1,645,191 -0.01(-2.52%)
Mar 20, 2002 0.3931 0.3931 0.3894 0.3902 2,610,509 -0.00(-0.74%)
Mar 19, 2002 0.3969 0.3979 0.3931 0.3931 3,985,827 -0.00(-0.97%)
Mar 18, 2002 0.4037 0.4044 0.3969 0.3969 311,392 -0.00(-1.01%)
Mar 15, 2002 0.4010 0.4027 0.3998 0.4010 1,370,128 -0.00(-0.43%)
Mar 14, 2002 0.4046 0.4046 0.4027 0.4027 3,726,333 +0.01(+1.26%)
Mar 13, 2002 0.3873 0.3989 0.3873 0.3977 3,025,700 +0.01(+2.64%)
Mar 12, 2002 0.3680 0.3881 0.3680 0.3875 1,603,672 +0.02(+5.01%)
Mar 11, 2002 0.3603 0.3719 0.3603 0.3690 1,463,546 +0.01(+2.52%)
Mar 08, 2002 0.3468 0.3603 0.3468 0.3599 1,634,812 +0.02(+4.36%)
Mar 07, 2002 0.3362 0.3449 0.3314 0.3449 2,594,940 +0.01(+2.29%)
Mar 06, 2002 0.3401 0.3412 0.3193 0.3372 6,155,197 -0.01(-2.51%)
Mar 05, 2002 0.3516 0.3565 0.3449 0.3459 2,231,648 -0.01(-2.34%)
Mar 04, 2002 0.3516 0.3543 0.3505 0.3542 2,387,344 +0.00(+0.44%)
Mar 01, 2002 0.3526 0.3603 0.3516 0.3526 2,050,002 -0.00(-1.35%)
Feb 28, 2002 0.3420 0.3584 0.3420 0.3574 7,852,288 +0.02(+4.80%)
Feb 27, 2002 0.3324 0.3426 0.3324 0.3410 5,324,816 +0.01(+3.21%)
Feb 26, 2002 0.3305 0.3322 0.3276 0.3305 1,733,419 -0.00(-0.52%)
Feb 25, 2002 0.3199 0.3324 0.3179 0.3322 7,893,807 +0.02(+7.41%)
Feb 22, 2002 0.3112 0.3112 0.2967 0.3093 4,286,841 -0.00(-0.31%)
Feb 21, 2002 0.3083 0.3121 0.3083 0.3102 3,700,384 +0.01(+1.77%)
Feb 20, 2002 0.3131 0.3131 0.3015 0.3048 1,515,444 -0.01(-2.65%)
Feb 19, 2002 0.3008 0.3179 0.3008 0.3131 2,418,484 -0.01(-2.17%)
Feb 18, 2002 0.3247 0.3276 0.3200 0.3200 4,759,120 +0.00(+0.00%)
Feb 15, 2002 0.3247 0.3276 0.3200 0.3200 4,759,120 +0.00(+0.00%)
Feb 14, 2002 0.3073 0.3214 0.3073 0.3200 1,681,521 +0.02(+5.46%)
Feb 13, 2002 0.2987 0.3035 0.2958 0.3035 2,454,813 +0.01(+2.74%)
Feb 12, 2002 0.2938 0.2958 0.2921 0.2954 176,455 +0.00(+1.19%)
Feb 11, 2002 0.2958 0.2977 0.2900 0.2919 897,849 -0.00(-1.30%)
Feb 08, 2002 0.3035 0.3035 0.2942 0.2958 1,126,203 -0.01(-1.92%)
Feb 07, 2002 0.3083 0.3087 0.2948 0.3015 4,354,309 -0.01(-2.19%)
Feb 06, 2002 0.3035 0.3102 0.3025 0.3083 7,649,883 +0.01(+2.56%)
Feb 05, 2002 0.2996 0.3021 0.2987 0.3006 5,656,969 +0.00(+0.65%)
Feb 04, 2002 0.3035 0.3035 0.2967 0.2987 960,127 -0.00(-1.59%)
Feb 01, 2002 0.3015 0.3035 0.2990 0.3035 1,598,483 +0.00(+1.09%)
Jan 31, 2002 0.3015 0.3031 0.2967 0.3002 742,152 -0.00(-0.45%)
Jan 30, 2002 0.2948 0.3015 0.2871 0.3015 2,646,838 -0.00(-0.63%)
Jan 29, 2002 0.3121 0.3121 0.3035 0.3035 2,470,382 -0.01(-2.72%)
Jan 28, 2002 0.3179 0.3199 0.3108 0.3120 1,167,723 -0.01(-3.05%)
Jan 25, 2002 0.3218 0.3227 0.3164 0.3218 3,331,903 -0.00(-0.71%)
Jan 24, 2002 0.3247 0.3256 0.3227 0.3241 2,252,407 -0.00(-1.06%)
Jan 23, 2002 0.3237 0.3295 0.3156 0.3276 1,951,394 +0.00(+1.19%)
Jan 22, 2002 0.3410 0.3420 0.3237 0.3237 939,368 -0.02(-4.55%)
Jan 21, 2002 0.3391 0.3391 0.3295 0.3391 3,710,764 +0.00(+0.00%)
Jan 18, 2002 0.3391 0.3391 0.3295 0.3391 3,710,764 +0.00(+0.57%)
Jan 17, 2002 0.3335 0.3391 0.3333 0.3372 4,411,398 +0.00(+1.16%)
Jan 16, 2002 0.3468 0.3468 0.3305 0.3333 4,105,195 -0.02(-4.42%)
Jan 15, 2002 0.3488 0.3584 0.3468 0.3488 8,137,731 +0.00(+0.56%)
Jan 14, 2002 0.3372 0.3526 0.3295 0.3468 2,895,953 +0.01(+3.39%)
Jan 11, 2002 0.3237 0.3362 0.3237 0.3355 2,901,142 +0.01(+4.25%)
Jan 10, 2002 0.3160 0.3314 0.3102 0.3218 3,679,624 +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.