Companhia Siderúrgica Nac... (SID)
1.41
-0.02 (-1.40%)
At close: Mar 03, 2025, 3:59 PM
1.42
0.64%
After-hours: Mar 03, 2025, 07:50 PM EST
SID Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.46 | 1.49 | 1.40 | 1.40 | -0.03 | -2.10% | 1,238,949 |
| Feb 28, 2025 | 1.48 | 1.51 | 1.43 | 1.43 | -0.08 | -5.30% | 3,070,419 |
| Feb 27, 2025 | 1.55 | 1.57 | 1.50 | 1.51 | -0.01 | -0.66% | 895,900 |
| Feb 26, 2025 | 1.51 | 1.54 | 1.50 | 1.52 | 0.01 | 0.66% | 1,898,017 |
| Feb 25, 2025 | 1.51 | 1.52 | 1.48 | 1.51 | 0.01 | 0.67% | 1,556,813 |
| Feb 24, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | -0.03 | -1.96% | 2,152,849 |
| Feb 21, 2025 | 1.57 | 1.59 | 1.53 | 1.53 | -0.03 | -1.92% | 1,375,100 |
| Feb 20, 2025 | 1.57 | 1.60 | 1.55 | 1.56 | 0.01 | 0.65% | 1,337,752 |
| Feb 19, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | -0.04 | -2.52% | 965,313 |
| Feb 18, 2025 | 1.59 | 1.62 | 1.58 | 1.59 | 0.03 | 1.92% | 1,785,729 |
| Feb 14, 2025 | 1.51 | 1.57 | 1.51 | 1.56 | 0.09 | 6.12% | 1,642,240 |
| Feb 13, 2025 | 1.45 | 1.49 | 1.45 | 1.47 | -0.02 | -1.34% | 995,481 |
| Feb 12, 2025 | 1.48 | 1.50 | 1.45 | 1.49 | -0.07 | -4.49% | 1,933,799 |
| Feb 11, 2025 | 1.61 | 1.63 | 1.55 | 1.56 | -0.04 | -2.50% | 1,973,600 |
| Feb 10, 2025 | 1.57 | 1.61 | 1.57 | 1.60 | 0.01 | 0.63% | 1,955,000 |
| Feb 7, 2025 | 1.62 | 1.62 | 1.56 | 1.59 | -0.03 | -1.85% | 1,095,100 |
| Feb 6, 2025 | 1.59 | 1.63 | 1.58 | 1.62 | 0.06 | 3.85% | 1,179,631 |
| Feb 5, 2025 | 1.57 | 1.59 | 1.56 | 1.56 | -0.04 | -2.50% | 1,648,670 |
| Feb 4, 2025 | 1.57 | 1.62 | 1.57 | 1.60 | 0.01 | 0.63% | 1,808,278 |
| Feb 3, 2025 | 1.57 | 1.61 | 1.56 | 1.59 | 0.01 | 0.63% | 1,759,647 |
| Jan 31, 2025 | 1.62 | 1.64 | 1.57 | 1.58 | -0.03 | -1.86% | 2,373,599 |
| Jan 30, 2025 | 1.58 | 1.65 | 1.58 | 1.61 | 0.07 | 4.55% | 4,996,400 |
| Jan 29, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | 0.01 | 0.65% | 1,982,750 |
| Jan 28, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | -0.01 | -0.65% | 2,435,117 |
| Jan 27, 2025 | 1.49 | 1.54 | 1.48 | 1.54 | 0.07 | 4.76% | 4,305,031 |
| Jan 24, 2025 | 1.43 | 1.48 | 1.42 | 1.47 | 0.10 | 7.30% | 2,323,613 |
| Jan 23, 2025 | 1.37 | 1.40 | 1.35 | 1.37 | 0.00 | 0.00% | 1,331,129 |
| Jan 22, 2025 | 1.38 | 1.42 | 1.36 | 1.37 | -0.02 | -1.44% | 2,350,542 |
| Jan 21, 2025 | 1.40 | 1.40 | 1.36 | 1.39 | -0.01 | -0.71% | 2,272,026 |
| Jan 17, 2025 | 1.38 | 1.42 | 1.36 | 1.40 | 0.03 | 2.19% | 1,846,500 |
| Jan 16, 2025 | 1.34 | 1.37 | 1.33 | 1.37 | 0.00 | 0.00% | 2,722,901 |
| Jan 15, 2025 | 1.32 | 1.39 | 1.30 | 1.37 | 0.07 | 5.38% | 2,206,700 |
| Jan 14, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | -0.03 | -2.26% | 1,547,045 |
| 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 |