5 DAY PERFORMANCE
+2.19%
1 MONTH PERFORMANCE
-9.09%
3 MONTH PERFORMANCE
-32.69%
6 MONTH PERFORMANCE
-37.22%
YEAR-TO-DATE PERFORMANCE
-2.78%
1 YEAR PERFORMANCE
-59.77%
Companhia Siderúrgica Nacional Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.38 | $1.40 (1.45%) | $1.42 | $1.36 | 1.81 M | $1.86 B |
| 01/16/2025 | $1.34 | $1.37 (2.24%) | $1.37 | $1.33 | 2.72 M | $1.82 B |
| 01/15/2025 | $1.32 | $1.37 (3.79%) | $1.39 | $1.30 | 2.21 M | $1.82 B |
| 01/14/2025 | $1.30 | $1.30 (0%) | $1.33 | $1.29 | 1.55 M | $1.72 B |
| 01/13/2025 | $1.29 | $1.33 (3.1%) | $1.36 | $1.28 | 2.21 M | $1.76 B |
| 01/10/2025 | $1.29 | $1.33 (3.1%) | $1.36 | $1.27 | 4.01 M | $1.76 B |
| 01/08/2025 | $1.37 | $1.33 (-2.92%) | $1.38 | $1.31 | 4.42 M | $1.76 B |
| 01/07/2025 | $1.47 | $1.43 (-2.72%) | $1.48 | $1.41 | 2.31 M | $1.90 B |
| 01/06/2025 | $1.43 | $1.45 (1.4%) | $1.47 | $1.43 | 1.52 M | $1.92 B |
| 01/03/2025 | $1.38 | $1.38 (0%) | $1.40 | $1.37 | 3.53 M | $1.83 B |
| 01/02/2025 | $1.40 | $1.42 (1.43%) | $1.43 | $1.38 | 2.56 M | $1.88 B |
| 12/31/2024 | $1.45 | $1.44 (-0.69%) | $1.46 | $1.43 | 1.09 M | $1.91 B |
| 12/30/2024 | $1.44 | $1.45 (0.69%) | $1.47 | $1.42 | 2.41 M | $1.92 B |
| 12/27/2024 | $1.43 | $1.44 (0.7%) | $1.47 | $1.41 | 2.12 M | $1.91 B |
| 12/26/2024 | $1.47 | $1.47 (0%) | $1.52 | $1.45 | 2.75 M | $1.95 B |
| 12/24/2024 | $1.47 | $1.50 (2.04%) | $1.52 | $1.45 | 1.11 M | $1.99 B |
| 12/23/2024 | $1.51 | $1.47 (-2.65%) | $1.53 | $1.45 | 3.89 M | $1.95 B |
| 12/20/2024 | $1.56 | $1.54 (-1.28%) | $1.60 | $1.53 | 3.34 M | $2.04 B |
| 12/19/2024 | $1.55 | $1.53 (-1.29%) | $1.56 | $1.50 | 2.46 M | $2.03 B |
| 12/18/2024 | $1.66 | $1.54 (-7.23%) | $1.67 | $1.52 | 6.12 M | $2.04 B |
| 12/17/2024 | $1.71 | $1.72 (0.58%) | $1.76 | $1.66 | 5.45 M | $2.28 B |
| 12/16/2024 | $1.75 | $1.71 (-2.29%) | $1.77 | $1.71 | 2.47 M | $2.27 B |
| 12/13/2024 | $1.83 | $1.76 (-3.83%) | $1.83 | $1.76 | 3.80 M | $2.33 B |
| 12/12/2024 | $1.93 | $1.86 (-3.63%) | $1.93 | $1.82 | 3.51 M | $2.47 B |
| 12/11/2024 | $1.92 | $1.94 (1.04%) | $1.97 | $1.87 | 3.40 M | $2.57 B |
| 12/10/2024 | $1.94 | $1.93 (-0.52%) | $1.95 | $1.90 | 2.37 M | $2.56 B |
| 12/09/2024 | $1.92 | $1.93 (0.52%) | $1.98 | $1.92 | 2.25 M | $2.56 B |
| 12/06/2024 | $1.89 | $1.83 (-3.17%) | $1.89 | $1.83 | 2.21 M | $2.43 B |
| 12/05/2024 | $1.89 | $1.88 (-0.53%) | $1.91 | $1.86 | 1.64 M | $2.49 B |
| 12/04/2024 | $1.91 | $1.85 (-3.14%) | $1.93 | $1.84 | 2.33 M | $2.45 B |
| 12/03/2024 | $1.93 | $1.91 (-1.04%) | $1.96 | $1.88 | 2.57 M | $2.53 B |
| 12/02/2024 | $1.84 | $1.87 (1.63%) | $1.87 | $1.82 | 2.11 M | $2.48 B |
| 11/29/2024 | $1.82 | $1.87 (2.75%) | $1.88 | $1.82 | 1.67 M | $2.48 B |
| 11/27/2024 | $2.01 | $2.00 (-0.5%) | $2.05 | $1.97 | 1.72 M | $2.65 B |
| 11/26/2024 | $2.00 | $2.01 (0.5%) | $2.03 | $1.99 | 1.39 M | $2.67 B |
| 11/25/2024 | $2.00 | $2.03 (1.5%) | $2.05 | $1.99 | 1.25 M | $2.69 B |
| 11/22/2024 | $1.94 | $1.99 (2.58%) | $2.01 | $1.94 | 1.80 M | $2.64 B |
| 11/21/2024 | $1.96 | $1.96 (0%) | $1.98 | $1.94 | 2.36 M | $2.60 B |
| 11/20/2024 | $2.02 | $2.00 (-0.99%) | $2.04 | $1.99 | 1.04 M | $2.65 B |
| 11/19/2024 | $2.00 | $2.02 (1%) | $2.04 | $1.98 | 2.33 M | $2.68 B |
| 11/18/2024 | $1.94 | $2.00 (3.09%) | $2.03 | $1.94 | 2.40 M | $2.65 B |
| 11/15/2024 | $1.89 | $1.92 (1.59%) | $1.94 | $1.86 | 1.62 M | $2.55 B |
| 11/14/2024 | $1.86 | $1.87 (0.54%) | $1.92 | $1.85 | 3.26 M | $2.48 B |
| 11/13/2024 | $1.88 | $1.84 (-2.13%) | $1.91 | $1.82 | 3.49 M | $2.44 B |
| 11/12/2024 | $1.95 | $1.95 (0%) | $1.97 | $1.92 | 2.28 M | $2.59 B |
| 11/11/2024 | $2.00 | $1.99 (-0.5%) | $2.00 | $1.97 | 2.85 M | $2.64 B |
| 11/08/2024 | $2.09 | $2.07 (-0.96%) | $2.09 | $2.00 | 3.79 M | $2.75 B |
| 11/07/2024 | $2.17 | $2.18 (0.46%) | $2.21 | $2.15 | 3.07 M | $2.89 B |
| 11/06/2024 | $2.07 | $2.12 (2.42%) | $2.13 | $2.04 | 3.26 M | $2.81 B |
| 11/05/2024 | $2.08 | $2.15 (3.37%) | $2.17 | $2.08 | 1.96 M | $2.85 B |
| 11/04/2024 | $2.06 | $2.08 (0.97%) | $2.10 | $2.05 | 1.09 M | $2.76 B |
| 11/01/2024 | $2.02 | $2.00 (-0.99%) | $2.04 | $1.99 | 3.30 M | $2.65 B |
| 10/31/2024 | $2.05 | $2.04 (-0.49%) | $2.07 | $2.03 | 949,440 | $2.71 B |
| 10/30/2024 | $2.06 | $2.07 (0.49%) | $2.08 | $2.04 | 1.28 M | $2.75 B |
| 10/29/2024 | $2.13 | $2.06 (-3.29%) | $2.13 | $2.05 | 2.21 M | $2.73 B |
| 10/28/2024 | $2.10 | $2.13 (1.43%) | $2.15 | $2.10 | 4.41 M | $2.82 B |
| 10/25/2024 | $2.09 | $2.09 (0%) | $2.13 | $2.08 | 1.93 M | $2.77 B |
| 10/24/2024 | $2.03 | $2.08 (2.46%) | $2.09 | $2.01 | 3.15 M | $2.76 B |
| 10/23/2024 | $2.02 | $2.03 (0.5%) | $2.05 | $2.00 | 2.02 M | $2.69 B |
| 10/22/2024 | $2.06 | $2.05 (-0.49%) | $2.07 | $2.03 | 1.25 M | $2.72 B |
| 10/21/2024 | $2.07 | $2.08 (0.48%) | $2.09 | $2.06 | 1.20 M | $2.76 B |