-
5 DAY PERFORMANCE
+2.60% -
1 MONTH PERFORMANCE
-5.29% -
3 MONTH PERFORMANCE
-13.60% -
6 MONTH PERFORMANCE
-29.39% -
YEAR-TO-DATE PERFORMANCE
-49.87% -
1 YEAR PERFORMANCE
-40.48%
Companhia Siderúrgica Nacional Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.96 | $1.97 (0.26%) | $1.98 | $1.95 | 2.31 M | |
| 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 |
| 10/18/2024 | $2.13 | $2.06 (-3.29%) | $2.13 | $2.05 | 1.47 M | $2.73 B |
| 10/17/2024 | $2.09 | $2.09 (0%) | $2.11 | $2.07 | 1.12 M | $2.77 B |
| 10/16/2024 | $2.09 | $2.12 (1.44%) | $2.14 | $2.07 | 1.67 M | $2.81 B |
| 10/15/2024 | $2.08 | $2.07 (-0.48%) | $2.10 | $2.06 | 1.62 M | $2.75 B |
| 10/14/2024 | $2.12 | $2.13 (0.47%) | $2.15 | $2.11 | 1.74 M | $2.82 B |
| 10/11/2024 | $2.09 | $2.13 (1.91%) | $2.14 | $2.07 | 3.07 M | $2.82 B |
| 10/10/2024 | $2.20 | $2.14 (-2.73%) | $2.20 | $2.13 | 1.86 M | $2.84 B |
| 10/09/2024 | $2.18 | $2.20 (0.92%) | $2.22 | $2.18 | 1.42 M | $2.92 B |
| 10/08/2024 | $2.23 | $2.23 (0%) | $2.25 | $2.20 | 1.49 M | $2.96 B |
| 10/07/2024 | $2.32 | $2.35 (1.29%) | $2.42 | $2.32 | 2.25 M | $3.12 B |
| 10/04/2024 | $2.33 | $2.33 (0%) | $2.34 | $2.30 | 1.22 M | $3.09 B |
| 10/03/2024 | $2.37 | $2.37 (0%) | $2.38 | $2.33 | 1.27 M | $3.14 B |
| 10/02/2024 | $2.48 | $2.47 (-0.4%) | $2.50 | $2.46 | 1.95 M | $3.28 B |
| 10/01/2024 | $2.42 | $2.41 (-0.41%) | $2.43 | $2.37 | 1.93 M | $3.20 B |
| 09/30/2024 | $2.47 | $2.39 (-3.24%) | $2.49 | $2.34 | 2.99 M | $3.17 B |
| 09/27/2024 | $2.46 | $2.46 (0%) | $2.50 | $2.44 | 6.88 M | $3.26 B |
| 09/26/2024 | $2.35 | $2.44 (3.83%) | $2.46 | $2.33 | 3.65 M | $3.24 B |
| 09/25/2024 | $2.25 | $2.25 (0%) | $2.27 | $2.22 | 2.42 M | $2.98 B |
| 09/24/2024 | $2.15 | $2.23 (3.72%) | $2.25 | $2.14 | 3.96 M | $2.96 B |
| 09/23/2024 | $1.99 | $2.04 (2.51%) | $2.04 | $1.96 | 5.00 M | $2.71 B |
| 09/20/2024 | $2.20 | $2.08 (-5.45%) | $2.20 | $2.02 | 3.49 M | $2.76 B |
| 09/19/2024 | $2.27 | $2.23 (-1.76%) | $2.27 | $2.23 | 899,700 | $2.96 B |
| 09/18/2024 | $2.18 | $2.20 (0.92%) | $2.25 | $2.17 | 1.75 M | $2.92 B |
| 09/17/2024 | $2.19 | $2.21 (0.91%) | $2.21 | $2.17 | 1.08 M | $2.93 B |
| 09/16/2024 | $2.17 | $2.18 (0.46%) | $2.20 | $2.17 | 698,600 | $2.89 B |
| 09/13/2024 | $2.12 | $2.17 (2.36%) | $2.20 | $2.12 | 1.86 M | $2.88 B |
| 09/12/2024 | $2.06 | $2.08 (0.97%) | $2.11 | $2.06 | 1.96 M | $2.76 B |
| 09/11/2024 | $2.04 | $2.09 (2.45%) | $2.09 | $2.01 | 2.26 M | $2.77 B |
| 09/10/2024 | $2.07 | $2.02 (-2.42%) | $2.08 | $1.99 | 2.00 M | $2.68 B |
| 09/09/2024 | $2.10 | $2.09 (-0.48%) | $2.12 | $2.08 | 748,027 | $2.77 B |
| 09/06/2024 | $2.10 | $2.10 (0%) | $2.12 | $2.08 | 1.54 M | $2.78 B |
| 09/05/2024 | $2.06 | $2.08 (0.97%) | $2.09 | $2.05 | 1.39 M | $2.76 B |
| 09/04/2024 | $2.02 | $2.05 (1.49%) | $2.08 | $2.02 | 1.54 M | $2.72 B |
| 09/03/2024 | $2.08 | $2.02 (-2.88%) | $2.09 | $2.01 | 1.48 M | $2.68 B |
| 08/30/2024 | $2.10 | $2.13 (1.43%) | $2.14 | $2.09 | 2.20 M | $2.82 B |
| 08/29/2024 | $2.15 | $2.13 (-0.93%) | $2.15 | $2.11 | 1.65 M | $2.82 B |
| 08/28/2024 | $2.19 | $2.15 (-1.83%) | $2.20 | $2.11 | 1.68 M | $2.85 B |
| 08/27/2024 | $2.24 | $2.27 (1.34%) | $2.29 | $2.24 | 1.31 M | $3.01 B |
| 08/26/2024 | $2.29 | $2.24 (-2.18%) | $2.30 | $2.24 | 1.14 M | $2.97 B |
| 08/23/2024 | $2.19 | $2.26 (3.2%) | $2.27 | $2.17 | 1.17 M | $3.00 B |
| 08/22/2024 | $2.21 | $2.21 (0%) | $2.24 | $2.19 | 1.20 M | $2.93 B |
| 08/21/2024 | $2.23 | $2.28 (2.24%) | $2.29 | $2.23 | 1.81 M | $3.02 B |