Companhia Siderúrgica NacionalSIDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1.89 | $1.94 | $1.85 | $1.90 | 6.35M |
| 1/14/2026 | $1.85 | $1.96 | $1.84 | $1.95 | 3.90M |
| 1/13/2026 | $1.84 | $1.89 | $1.82 | $1.87 | 2.03M |
| 1/12/2026 | $1.87 | $1.88 | $1.83 | $1.87 | 2.59M |
| 1/9/2026 | $1.85 | $1.91 | $1.85 | $1.86 | 2.19M |
| 1/8/2026 | $1.79 | $1.87 | $1.78 | $1.87 | 4.17M |
| 1/7/2026 | $1.76 | $1.88 | $1.74 | $1.88 | 7.93M |
| 1/6/2026 | $1.68 | $1.77 | $1.68 | $1.75 | 3.37M |
| 1/5/2026 | $1.62 | $1.70 | $1.62 | $1.67 | 2.15M |
| 1/2/2026 | $1.61 | $1.64 | $1.60 | $1.61 | 2.22M |
| 12/31/2025 | $1.63 | $1.63 | $1.60 | $1.60 | 533,906 |
| 12/30/2025 | $1.62 | $1.63 | $1.61 | $1.63 | 2.13M |
| 12/29/2025 | $1.60 | $1.63 | $1.58 | $1.58 | 2.21M |
| 12/26/2025 | $1.64 | $1.65 | $1.62 | $1.62 | 1.49M |
| 12/24/2025 | $1.64 | $1.66 | $1.61 | $1.62 | 984,039 |
| 12/23/2025 | $1.65 | $1.66 | $1.64 | $1.64 | 2.67M |
| 12/22/2025 | $1.67 | $1.70 | $1.63 | $1.64 | 4.08M |
| 12/19/2025 | $1.73 | $1.76 | $1.62 | $1.63 | 6.80M |
| 12/18/2025 | $1.74 | $1.78 | $1.74 | $1.77 | 3.60M |
| 12/17/2025 | $1.72 | $1.75 | $1.71 | $1.73 | 2.37M |
| 12/16/2025 | $1.73 | $1.77 | $1.73 | $1.74 | 3.11M |
| 12/15/2025 | $1.78 | $1.80 | $1.73 | $1.74 | 3.67M |
| 12/12/2025 | $1.81 | $1.83 | $1.77 | $1.81 | 1.63M |
| 12/11/2025 | $1.78 | $1.84 | $1.77 | $1.81 | 1.80M |
| 12/10/2025 | $1.74 | $1.81 | $1.74 | $1.76 | 4.24M |
| 12/9/2025 | $1.60 | $1.68 | $1.60 | $1.67 | 2.18M |
| 12/8/2025 | $1.66 | $1.67 | $1.60 | $1.61 | 2.22M |
| 12/5/2025 | $1.74 | $1.78 | $1.63 | $1.64 | 4.81M |
| 12/4/2025 | $1.73 | $1.78 | $1.72 | $1.78 | 3.88M |
| 12/3/2025 | $1.65 | $1.72 | $1.65 | $1.71 | 2.66M |
| 12/2/2025 | $1.58 | $1.62 | $1.58 | $1.62 | 1.52M |
| 12/1/2025 | $1.58 | $1.61 | $1.57 | $1.59 | 1.85M |
| 11/28/2025 | $1.63 | $1.63 | $1.57 | $1.58 | 1.22M |
| 11/26/2025 | $1.56 | $1.62 | $1.56 | $1.61 | 1.86M |
| 11/25/2025 | $1.52 | $1.55 | $1.49 | $1.55 | 1.32M |
| 11/24/2025 | $1.51 | $1.52 | $1.48 | $1.49 | 2.04M |
| 11/21/2025 | $1.48 | $1.51 | $1.46 | $1.50 | 1.08M |
| 11/20/2025 | $1.53 | $1.55 | $1.48 | $1.48 | 1.70M |
| 11/19/2025 | $1.52 | $1.55 | $1.51 | $1.52 | 1.59M |
| 11/18/2025 | $1.54 | $1.56 | $1.52 | $1.53 | 2.35M |
| 11/17/2025 | $1.60 | $1.61 | $1.55 | $1.55 | 1.53M |
| 11/14/2025 | $1.61 | $1.65 | $1.60 | $1.61 | 1.80M |
| 11/13/2025 | $1.66 | $1.67 | $1.61 | $1.63 | 3.30M |
| 11/12/2025 | $1.59 | $1.66 | $1.58 | $1.65 | 3.82M |
| 11/11/2025 | $1.59 | $1.61 | $1.57 | $1.58 | 2.91M |
| 11/10/2025 | $1.58 | $1.58 | $1.54 | $1.55 | 2.96M |
| 11/7/2025 | $1.55 | $1.57 | $1.52 | $1.57 | 3.24M |
| 11/6/2025 | $1.57 | $1.61 | $1.56 | $1.58 | 3.48M |
| 11/5/2025 | $1.61 | $1.67 | $1.59 | $1.60 | 3.37M |
| 11/4/2025 | $1.69 | $1.71 | $1.63 | $1.64 | 3.69M |
| 11/3/2025 | $1.76 | $1.77 | $1.71 | $1.72 | 2.66M |
| 10/31/2025 | $1.76 | $1.77 | $1.73 | $1.76 | 2.20M |
| 10/30/2025 | $1.72 | $1.76 | $1.72 | $1.75 | 1.88M |
| 10/29/2025 | $1.75 | $1.76 | $1.72 | $1.75 | 2.93M |
| 10/28/2025 | $1.67 | $1.76 | $1.67 | $1.74 | 5.85M |
| 10/27/2025 | $1.66 | $1.69 | $1.64 | $1.67 | 2.00M |
| 10/24/2025 | $1.69 | $1.70 | $1.62 | $1.63 | 2.07M |
| 10/23/2025 | $1.64 | $1.65 | $1.63 | $1.64 | 1.39M |
| 10/22/2025 | $1.64 | $1.66 | $1.59 | $1.62 | 2.73M |
| 10/21/2025 | $1.61 | $1.65 | $1.60 | $1.63 | 3.20M |
| 10/20/2025 | $1.58 | $1.67 | $1.58 | $1.65 | 4.95M |