NYSE : SID
Companhia Siderúrgica Nacional — Price history
Materials · Steel · Brazil
Last price 0.7152 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 947.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Companhia Siderúrgica Nacional (SID) closed at 0.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.71 | 0.71 | 0.71 | 0.71 | 200,263 | -0.73% |
| 2026-10-30 | 0.7658 | 0.7781 | 0.71 | 0.7152 | 12,937,496 | -8.30% |
| 2026-10-29 | 0.812 | 0.8199 | 0.7644 | 0.7799 | 15,138,540 | -3.03% |
| 2026-10-28 | 0.86 | 0.8639 | 0.7832 | 0.8043 | 14,865,328 | -7.56% |
| 2026-10-27 | 0.924 | 0.938 | 0.8496 | 0.8701 | 13,707,734 | -4.57% |
| 2026-10-26 | 1.02 | 1.02 | 0.8801 | 0.9118 | 46,078,886 | -22.73% |
| 2026-10-23 | 1.03 | 1.18 | 1.03 | 1.18 | 7,596,064 | +13.46% |
| 2026-10-22 | 1.09 | 1.09 | 1.01 | 1.04 | 11,687,271 | -5.45% |
| 2026-10-21 | 1.15 | 1.15 | 1.1 | 1.1 | 10,139,182 | -5.17% |
| 2026-10-20 | 1.13 | 1.16 | 1.13 | 1.16 | 8,936,957 | +2.65% |
| 2026-10-19 | 1.12 | 1.16 | 1.1 | 1.13 | 7,052,772 | +1.80% |
| 2026-10-16 | 1.15 | 1.16 | 1.1 | 1.11 | 9,718,848 | -3.48% |
| 2026-10-15 | 1.16 | 1.18 | 1.14 | 1.15 | 8,504,371 | -4.96% |
| 2026-10-14 | 1.2 | 1.22 | 1.15 | 1.21 | 4,296,369 | -2.42% |
| 2026-10-13 | 1.26 | 1.29 | 1.24 | 1.24 | 4,491,292 | -2.36% |
| 2026-10-12 | 1.28 | 1.29 | 1.255 | 1.27 | 4,410,956 | -0.78% |
| 2026-10-09 | 1.26 | 1.305 | 1.245 | 1.28 | 6,072,110 | +4.07% |
| 2026-10-08 | 1.21 | 1.29 | 1.21 | 1.23 | 11,219,953 | +0.00% |
| 2026-10-07 | 1.2 | 1.24 | 1.17 | 1.23 | 8,037,540 | +0.00% |
| 2026-10-06 | 1.29 | 1.3 | 1.22 | 1.23 | 12,121,048 | -0.81% |
| 2026-10-05 | 1.29 | 1.35 | 1.215 | 1.24 | 27,753,142 | +6.90% |
| 2026-10-02 | 1.11 | 1.16 | 1.09 | 1.16 | 7,274,117 | +3.57% |
| 2026-10-01 | 1.07 | 1.12 | 1.06 | 1.12 | 9,669,972 | +5.66% |
| 2026-09-30 | 1.04 | 1.1 | 1.03 | 1.06 | 4,529,726 | +3.92% |
| 2026-09-29 | 1.04 | 1.055 | 0.9742 | 1.02 | 28,599,664 | -8.11% |
| 2026-09-28 | 1.065 | 1.115 | 1.06 | 1.11 | 3,866,511 | +0.91% |
| 2026-09-25 | 1.1 | 1.12 | 1.09 | 1.1 | 4,810,253 | +0.00% |
| 2026-09-24 | 1.13 | 1.14 | 1.09 | 1.1 | 4,468,019 | -3.51% |
| 2026-09-23 | 1.17 | 1.18 | 1.125 | 1.14 | 8,254,896 | -3.39% |
| 2026-09-22 | 1.17 | 1.23 | 1.17 | 1.18 | 7,128,260 | +0.85% |
| 2026-09-21 | 1.14 | 1.17 | 1.13 | 1.17 | 4,033,784 | +6.36% |
| 2026-09-18 | 1.17 | 1.175 | 1.09 | 1.1 | 10,502,746 | -6.78% |
| 2026-09-17 | 1.17 | 1.215 | 1.14 | 1.18 | 8,862,380 | -2.48% |
| 2026-09-16 | 1.18 | 1.23 | 1.16 | 1.21 | 10,730,164 | +0.83% |
| 2026-09-15 | 1.18 | 1.205 | 1.17 | 1.2 | 8,704,730 | +1.69% |
| 2026-09-14 | 1.2 | 1.23 | 1.17 | 1.18 | 12,695,573 | -7.09% |
| 2026-09-11 | 1.32 | 1.32 | 1.245 | 1.27 | 8,483,151 | -7.97% |
| 2026-09-10 | 1.27 | 1.38 | 1.25 | 1.38 | 16,079,066 | +3.76% |
| 2026-09-09 | 1.28 | 1.33 | 1.27 | 1.33 | 12,165,553 | +7.26% |
| 2026-09-08 | 1.28 | 1.29 | 1.225 | 1.24 | 6,192,182 | +1.64% |
| 2026-09-04 | 1.23 | 1.27 | 1.21 | 1.22 | 4,132,125 | -3.17% |
| 2026-09-03 | 1.355 | 1.365 | 1.2 | 1.26 | 15,428,865 | +7.69% |
| 2026-09-02 | 1.15 | 1.19 | 1.14 | 1.17 | 5,627,703 | +3.54% |
| 2026-09-01 | 1.03 | 1.14 | 1.025 | 1.13 | 5,351,433 | +8.65% |
| 2026-08-31 | 1.06 | 1.08 | 1.04 | 1.04 | 2,009,131 | +1.96% |
| 2026-08-28 | 1.03 | 1.03 | 0.9879 | 1.02 | 2,311,047 | -3.77% |
| 2026-08-27 | 1.06 | 1.09 | 1.05 | 1.06 | 1,976,643 | +2.91% |
| 2026-08-26 | 1.01 | 1.05 | 1.01 | 1.03 | 1,533,087 | +0.98% |
| 2026-08-25 | 1.02 | 1.03 | 0.9869 | 1.02 | 1,461,609 | -0.97% |
| 2026-08-24 | 0.988 | 1.05 | 0.9738 | 1.03 | 2,787,519 | +5.40% |
| 2026-08-21 | 0.88 | 0.98 | 0.88 | 0.9772 | 2,042,701 | +9.64% |
| 2026-08-20 | 0.86 | 0.8967 | 0.855 | 0.8913 | 934,561 | +1.28% |
| 2026-08-19 | 0.9234 | 0.9248 | 0.8714 | 0.88 | 1,733,167 | -2.62% |
| 2026-08-18 | 0.9073 | 0.935 | 0.896 | 0.9037 | 864,689 | +0.40% |
| 2026-08-17 | 0.9 | 0.9064 | 0.87 | 0.9001 | 1,566,906 | +1.67% |
| 2026-08-14 | 0.9386 | 0.9386 | 0.8591 | 0.8853 | 2,285,229 | -1.60% |
| 2026-08-13 | 0.8751 | 0.91 | 0.86 | 0.8997 | 3,094,353 | +3.70% |
| 2026-08-12 | 0.8621 | 0.8863 | 0.8571 | 0.8676 | 3,421,113 | +0.12% |
| 2026-08-11 | 0.907 | 0.92 | 0.8365 | 0.8666 | 7,707,057 | -3.75% |
| 2026-08-10 | 0.8901 | 0.9259 | 0.8813 | 0.9004 | 2,466,367 | -3.05% |
| 2026-08-07 | 0.9451 | 0.9508 | 0.9003 | 0.9287 | 2,792,667 | -1.60% |
| 2026-08-06 | 0.9801 | 0.9801 | 0.94 | 0.9438 | 2,042,102 | -3.86% |
| 2026-08-05 | 0.94 | 0.988 | 0.94 | 0.9817 | 3,957,612 | +4.98% |
| 2026-08-04 | 0.932 | 0.97 | 0.9211 | 0.9351 | 2,130,805 | +0.56% |
| 2026-08-03 | 0.967 | 0.967 | 0.8756 | 0.9299 | 9,556,828 | -5.65% |
| 2026-07-31 | 1.01 | 1.021 | 0.9604 | 0.9856 | 23,602,532 | -2.42% |
| 2026-07-30 | 1.02 | 1.05 | 0.9886 | 1.01 | 4,480,302 | -1.94% |
| 2026-07-29 | 1.09 | 1.1 | 1.03 | 1.03 | 5,469,481 | -6.36% |
| 2026-07-28 | 1.11 | 1.13 | 1.085 | 1.1 | 3,907,736 | -1.79% |
| 2026-07-27 | 1.1 | 1.13 | 1.08 | 1.12 | 3,858,505 | +3.70% |
| 2026-07-24 | 1.06 | 1.08 | 1.04 | 1.08 | 1,506,088 | +1.89% |
| 2026-07-23 | 1.07 | 1.12 | 1.05 | 1.06 | 3,687,714 | -2.75% |
| 2026-07-22 | 1.03 | 1.09 | 1.03 | 1.09 | 2,297,012 | +9.00% |
| 2026-07-21 | 1.01 | 1.03 | 1 | 1 | 1,602,284 | -0.99% |
| 2026-07-20 | 1 | 1.02 | 1 | 1.01 | 417,768 | +1.91% |
| 2026-07-17 | 0.992 | 1.01 | 0.9823 | 0.9911 | 3,388,455 | -0.89% |
| 2026-07-16 | 1.01 | 1.03 | 1 | 1 | 1,848,577 | -2.91% |
| 2026-07-15 | 1.03 | 1.04 | 1 | 1.03 | 1,592,280 | +0.00% |
| 2026-07-14 | 1.05 | 1.05 | 1.01 | 1.03 | 3,007,190 | +0.00% |
| 2026-07-13 | 1.03 | 1.06 | 1.01 | 1.03 | 3,926,085 | +1.98% |
| 2026-07-10 | 0.98 | 1.03 | 0.98 | 1.01 | 1,622,111 | +5.79% |
| 2026-07-09 | 0.9273 | 0.959 | 0.9141 | 0.9547 | 1,257,121 | +3.52% |
| 2026-07-08 | 0.92 | 0.934 | 0.9 | 0.9222 | 1,289,899 | -0.41% |
| 2026-07-07 | 0.9274 | 0.9347 | 0.9131 | 0.926 | 1,548,545 | -3.34% |
| 2026-07-06 | 0.9334 | 0.9587 | 0.9334 | 0.958 | 1,516,831 | +5.79% |
| 2026-07-02 | 0.927 | 0.9463 | 0.9 | 0.9056 | 2,734,785 | +0.91% |
| 2026-07-01 | 0.8901 | 0.9277 | 0.8888 | 0.8974 | 2,865,852 | -1.92% |
| 2026-06-30 | 0.8983 | 0.9283 | 0.889 | 0.915 | 3,692,234 | +0.54% |
| 2026-06-29 | 0.9325 | 0.9332 | 0.905 | 0.9101 | 2,844,569 | -3.02% |
| 2026-06-26 | 0.96 | 0.96 | 0.9366 | 0.9384 | 3,288,495 | -1.91% |
| 2026-06-25 | 1 | 1.01 | 0.95 | 0.9567 | 6,080,848 | -2.48% |
| 2026-06-24 | 1.02 | 1.028 | 0.9709 | 0.981 | 14,869,186 | -5.67% |
| 2026-06-23 | 1.03 | 1.06 | 1.015 | 1.04 | 7,837,272 | -0.95% |
| 2026-06-22 | 1.06 | 1.07 | 1.03 | 1.05 | 6,546,421 | +1.94% |
| 2026-06-18 | 1.1 | 1.12 | 1.02 | 1.03 | 8,547,678 | -8.04% |
| 2026-06-17 | 1.18 | 1.2 | 1.12 | 1.12 | 7,257,241 | -7.44% |
| 2026-06-16 | 1.22 | 1.25 | 1.21 | 1.21 | 2,859,418 | -0.82% |
| 2026-06-15 | 1.28 | 1.315 | 1.21 | 1.22 | 3,029,495 | +0.00% |
| 2026-06-12 | 1.22 | 1.235 | 1.2 | 1.22 | 2,412,182 | +0.83% |
| 2026-06-11 | 1.19 | 1.21 | 1.15 | 1.21 | 6,559,914 | +2.54% |
| 2026-06-10 | 1.15 | 1.22 | 1.15 | 1.18 | 4,341,487 | +0.85% |
| 2026-06-09 | 1.175 | 1.21 | 1.13 | 1.17 | 7,535,913 | +1.74% |
| 2026-06-08 | 1.18 | 1.19 | 1.15 | 1.15 | 4,254,806 | -2.54% |
| 2026-06-05 | 1.26 | 1.26 | 1.18 | 1.18 | 6,701,204 | -9.23% |
| 2026-06-04 | 1.3 | 1.32 | 1.29 | 1.3 | 1,805,441 | -0.76% |
| 2026-06-03 | 1.37 | 1.37 | 1.3 | 1.31 | 4,140,090 | -7.75% |
| 2026-06-02 | 1.31 | 1.47 | 1.31 | 1.42 | 7,844,435 | +8.40% |
| 2026-06-01 | 1.31 | 1.33 | 1.24 | 1.31 | 6,287,626 | -2.96% |
| 2026-05-29 | 1.35 | 1.38 | 1.33 | 1.35 | 1,674,865 | -0.74% |
| 2026-05-28 | 1.3 | 1.38 | 1.285 | 1.36 | 3,636,398 | +3.03% |
| 2026-05-27 | 1.33 | 1.339 | 1.285 | 1.32 | 3,784,072 | -1.49% |
| 2026-05-26 | 1.35 | 1.37 | 1.33 | 1.34 | 1,768,346 | -0.74% |
| 2026-05-22 | 1.29 | 1.35 | 1.28 | 1.35 | 3,221,100 | +5.47% |
| 2026-05-21 | 1.23 | 1.29 | 1.22 | 1.28 | 1,984,846 | +2.40% |
| 2026-05-20 | 1.21 | 1.25 | 1.195 | 1.25 | 3,137,422 | +5.93% |
| 2026-05-19 | 1.22 | 1.23 | 1.18 | 1.18 | 3,233,228 | -5.60% |
| 2026-05-18 | 1.28 | 1.295 | 1.23 | 1.25 | 3,385,933 | -0.79% |
| 2026-05-15 | 1.27 | 1.28 | 1.25 | 1.26 | 3,371,164 | -6.67% |
| 2026-05-14 | 1.31 | 1.37 | 1.27 | 1.35 | 3,503,119 | +5.47% |
| 2026-05-13 | 1.34 | 1.37 | 1.28 | 1.28 | 3,800,388 | -6.57% |