Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.325
-0.065 (-4.68%)
Aug 14, 2025, 2:14 PM - Market open
SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.32 | 1.34 | 1.30 | 1.33 | - | -4.68% | 4,376,407 |
| Aug 13, 2025 | 1.41 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 1,345,551 |
| Aug 12, 2025 | 1.38 | 1.44 | 1.37 | 1.43 | 1.43 | 4.38% | 5,480,839 |
| Aug 11, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 2,229,333 |
| Aug 8, 2025 | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | 0.73% | 1,968,362 |
| Aug 7, 2025 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 4.58% | 2,002,820 |
| Aug 6, 2025 | 1.36 | 1.38 | 1.31 | 1.31 | 1.31 | -2.24% | 2,798,347 |
| Aug 5, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -2.19% | 4,137,997 |
| Aug 4, 2025 | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 2,252,903 |
| Aug 1, 2025 | 1.44 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 2,259,974 |
| Jul 31, 2025 | 1.38 | 1.45 | 1.37 | 1.45 | 1.45 | 1.40% | 4,917,383 |
| Jul 30, 2025 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -2.05% | 2,768,011 |
| Jul 29, 2025 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 4,334,446 |
| Jul 28, 2025 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -5.88% | 3,045,697 |
| Jul 25, 2025 | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | -2.55% | 2,144,194 |
| Jul 24, 2025 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -2.48% | 2,826,867 |
| Jul 23, 2025 | 1.55 | 1.62 | 1.55 | 1.61 | 1.61 | 2.55% | 4,372,952 |
| Jul 22, 2025 | 1.51 | 1.57 | 1.49 | 1.57 | 1.57 | 8.28% | 5,424,423 |
| Jul 21, 2025 | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | 2.84% | 2,504,394 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -2.08% | 2,757,398 |
| Jul 17, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -1.37% | 1,456,982 |
| Jul 16, 2025 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | -1.35% | 3,968,743 |
| Jul 15, 2025 | 1.51 | 1.52 | 1.44 | 1.48 | 1.48 | 0.68% | 4,162,562 |
| Jul 14, 2025 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | 2,053,438 |
| Jul 11, 2025 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | - | 2,060,905 |
| Jul 10, 2025 | 1.50 | 1.56 | 1.50 | 1.52 | 1.52 | 3.40% | 4,620,994 |
| Jul 9, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | 3,206,735 |
| Jul 8, 2025 | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | - | 5,550,955 |
| Jul 7, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.94% | 2,765,279 |
| Jul 3, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 2.65% | 2,767,744 |
| Jul 2, 2025 | 1.44 | 1.52 | 1.44 | 1.51 | 1.51 | 7.86% | 6,799,011 |
| Jul 1, 2025 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | - | 2,692,210 |
| Jun 30, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 1,228,278 |
| Jun 27, 2025 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 3,163,842 |
| Jun 26, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | 3.03% | 3,237,970 |
| Jun 25, 2025 | 1.36 | 1.39 | 1.31 | 1.32 | 1.32 | -6.38% | 5,654,863 |
| Jun 24, 2025 | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -2.08% | 2,569,232 |
| Jun 23, 2025 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 3,112,436 |
| Jun 20, 2025 | 1.48 | 1.49 | 1.43 | 1.43 | 1.43 | -4.03% | 2,008,670 |
| Jun 18, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 941,733 |
| Jun 17, 2025 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -2.58% | 3,037,930 |
| Jun 16, 2025 | 1.48 | 1.56 | 1.48 | 1.55 | 1.55 | 6.90% | 3,824,806 |
| Jun 13, 2025 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -3.97% | 2,935,015 |
| Jun 12, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -2.58% | 3,033,748 |
| Jun 11, 2025 | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | -0.64% | 3,323,870 |
| Jun 10, 2025 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 5.41% | 6,169,908 |
| Jun 9, 2025 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | 0.68% | 2,261,290 |
| Jun 6, 2025 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -1.34% | 1,080,015 |
| Jun 5, 2025 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | 0.68% | 1,430,321 |
| Jun 4, 2025 | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -0.67% | 2,368,531 |