Companhia Siderúrgica Nac... (SID)
1.31
0.01 (0.77%)
At close: Jan 15, 2025, 10:19 AM
SID Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | -0.03 | -2.26% | 1,546,443 |
| Jan 13, 2025 | 1.29 | 1.36 | 1.28 | 1.33 | 0.00 | 0.00% | 2,211,673 |
| Jan 10, 2025 | 1.29 | 1.36 | 1.27 | 1.33 | 0.00 | 0.00% | 4,008,100 |
| Jan 8, 2025 | 1.37 | 1.38 | 1.31 | 1.33 | -0.10 | -6.99% | 4,420,500 |
| Jan 7, 2025 | 1.47 | 1.48 | 1.41 | 1.43 | -0.02 | -1.38% | 2,313,607 |
| Jan 6, 2025 | 1.43 | 1.47 | 1.43 | 1.45 | 0.07 | 5.07% | 1,522,115 |
| Jan 3, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | -0.04 | -2.82% | 3,527,932 |
| Jan 2, 2025 | 1.40 | 1.43 | 1.38 | 1.42 | -0.02 | -1.39% | 2,558,859 |
| Dec 31, 2024 | 1.45 | 1.46 | 1.43 | 1.44 | -0.01 | -0.69% | 1,087,500 |
| Dec 30, 2024 | 1.44 | 1.47 | 1.42 | 1.45 | 0.01 | 0.69% | 2,409,059 |
| Dec 27, 2024 | 1.43 | 1.47 | 1.41 | 1.44 | -0.03 | -2.04% | 2,123,100 |
| Dec 26, 2024 | 1.47 | 1.52 | 1.45 | 1.47 | -0.03 | -2.00% | 2,753,589 |
| Dec 24, 2024 | 1.47 | 1.52 | 1.45 | 1.50 | 0.03 | 2.04% | 1,105,817 |
| Dec 23, 2024 | 1.51 | 1.53 | 1.45 | 1.47 | -0.07 | -4.55% | 3,891,300 |
| Dec 20, 2024 | 1.56 | 1.60 | 1.53 | 1.54 | 0.01 | 0.65% | 3,336,400 |
| Dec 19, 2024 | 1.55 | 1.56 | 1.50 | 1.53 | -0.01 | -0.65% | 2,459,556 |
| Dec 18, 2024 | 1.66 | 1.67 | 1.52 | 1.54 | -0.18 | -10.47% | 6,116,100 |
| Dec 17, 2024 | 1.71 | 1.76 | 1.66 | 1.72 | 0.01 | 0.58% | 5,448,200 |
| Dec 16, 2024 | 1.75 | 1.77 | 1.71 | 1.71 | -0.05 | -2.84% | 2,474,939 |
| Dec 13, 2024 | 1.83 | 1.83 | 1.76 | 1.76 | -0.10 | -5.38% | 3,795,332 |
| Dec 12, 2024 | 1.93 | 1.93 | 1.82 | 1.86 | -0.08 | -4.12% | 3,513,701 |
| Dec 11, 2024 | 1.92 | 1.97 | 1.87 | 1.94 | 0.01 | 0.52% | 3,403,324 |
| Dec 10, 2024 | 1.94 | 1.95 | 1.90 | 1.93 | 0.00 | 0.00% | 2,371,100 |
| Dec 9, 2024 | 1.92 | 1.98 | 1.92 | 1.93 | 0.10 | 5.46% | 2,251,634 |
| Dec 6, 2024 | 1.89 | 1.89 | 1.83 | 1.83 | -0.05 | -2.66% | 2,214,800 |
| Dec 5, 2024 | 1.89 | 1.91 | 1.86 | 1.88 | 0.03 | 1.62% | 1,639,038 |
| Dec 4, 2024 | 1.91 | 1.93 | 1.84 | 1.85 | -0.06 | -3.14% | 2,329,300 |
| Dec 3, 2024 | 1.93 | 1.96 | 1.88 | 1.91 | 0.04 | 2.14% | 2,570,616 |
| Dec 2, 2024 | 1.84 | 1.87 | 1.82 | 1.87 | 0.00 | 0.00% | 2,112,688 |
| Nov 29, 2024 | 1.82 | 1.88 | 1.82 | 1.87 | -0.13 | -6.50% | 1,674,800 |
| Nov 27, 2024 | 2.01 | 2.05 | 1.97 | 2.00 | -0.01 | -0.50% | 1,723,200 |
| Nov 26, 2024 | 2.00 | 2.03 | 1.99 | 2.01 | -0.02 | -0.99% | 1,392,140 |
| Nov 25, 2024 | 2.00 | 2.05 | 1.99 | 2.03 | 0.04 | 2.01% | 1,253,837 |
| Nov 22, 2024 | 1.94 | 2.01 | 1.94 | 1.99 | 0.03 | 1.53% | 1,804,632 |
| Nov 21, 2024 | 1.96 | 1.98 | 1.94 | 1.96 | -0.04 | -2.00% | 2,363,800 |
| Nov 20, 2024 | 2.02 | 2.04 | 1.99 | 2.00 | -0.02 | -0.99% | 1,036,470 |
| Nov 19, 2024 | 2.00 | 2.04 | 1.98 | 2.02 | 0.02 | 1.00% | 2,334,033 |
| Nov 18, 2024 | 1.94 | 2.03 | 1.94 | 2.00 | 0.08 | 4.17% | 2,398,434 |
| Nov 15, 2024 | 1.89 | 1.94 | 1.86 | 1.92 | 0.05 | 2.67% | 1,615,225 |
| Nov 14, 2024 | 1.86 | 1.92 | 1.85 | 1.87 | 0.03 | 1.63% | 3,255,200 |
| Nov 13, 2024 | 1.88 | 1.91 | 1.82 | 1.84 | -0.11 | -5.64% | 3,489,016 |
| Nov 12, 2024 | 1.95 | 1.97 | 1.92 | 1.95 | -0.04 | -2.01% | 2,282,900 |
| Nov 11, 2024 | 2.00 | 2.00 | 1.97 | 1.99 | -0.08 | -3.86% | 2,846,714 |
| Nov 8, 2024 | 2.09 | 2.09 | 2.00 | 2.07 | -0.11 | -5.05% | 3,787,000 |
| Nov 7, 2024 | 2.17 | 2.21 | 2.15 | 2.18 | 0.06 | 2.83% | 3,067,500 |
| Nov 6, 2024 | 2.07 | 2.13 | 2.04 | 2.12 | -0.03 | -1.40% | 3,261,200 |
| Nov 5, 2024 | 2.08 | 2.17 | 2.08 | 2.15 | 0.07 | 3.37% | 1,959,300 |
| Nov 4, 2024 | 2.06 | 2.10 | 2.05 | 2.08 | 0.08 | 4.00% | 1,086,600 |
| Nov 1, 2024 | 2.02 | 2.04 | 1.99 | 2.00 | -0.04 | -1.96% | 3,302,408 |
| Oct 31, 2024 | 2.05 | 2.07 | 2.03 | 2.04 | -0.03 | -1.45% | 949,440 |