NYSE - Delayed Quote • USD
Companhia Siderúrgica Nacional (SID)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:29 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 2.7000 | 2.8200 | 2.7000 | 2.8200 | 2.8200 | 3,327,300 |
| Apr 18, 2024 | 2.7500 | 2.8000 | 2.6800 | 2.7200 | 2.7200 | 3,659,900 |
| Apr 17, 2024 | 2.7900 | 2.8000 | 2.7200 | 2.7500 | 2.7500 | 3,515,500 |
| Apr 16, 2024 | 2.6700 | 2.7100 | 2.6400 | 2.7000 | 2.7000 | 4,608,700 |
| Apr 15, 2024 | 2.7900 | 2.8400 | 2.7600 | 2.7900 | 2.7900 | 4,008,400 |
| Apr 12, 2024 | 2.8300 | 2.8900 | 2.7900 | 2.8100 | 2.8100 | 3,962,800 |
| Apr 11, 2024 | 2.8300 | 2.8400 | 2.8000 | 2.8200 | 2.8200 | 2,982,800 |
| Apr 10, 2024 | 2.9000 | 2.9100 | 2.8100 | 2.8300 | 2.8300 | 4,011,500 |
| Apr 9, 2024 | 3.0500 | 3.0700 | 3.0000 | 3.0200 | 3.0200 | 3,721,300 |
| Apr 8, 2024 | 3.0200 | 3.0800 | 3.0100 | 3.0600 | 3.0600 | 3,719,100 |
| Apr 5, 2024 | 2.9700 | 2.9800 | 2.9200 | 2.9400 | 2.9400 | 2,730,000 |
| Apr 4, 2024 | 2.9900 | 3.0700 | 2.9500 | 2.9700 | 2.9700 | 5,480,600 |
| Apr 3, 2024 | 2.9700 | 3.0400 | 2.9700 | 3.0300 | 3.0300 | 3,298,400 |
| Apr 2, 2024 | 3.0100 | 3.0500 | 2.9700 | 3.0100 | 3.0100 | 3,146,900 |
| Apr 1, 2024 | 3.1400 | 3.1700 | 3.0600 | 3.1000 | 3.1000 | 2,918,200 |
| Mar 28, 2024 | 3.0700 | 3.1300 | 3.0700 | 3.1300 | 3.1300 | 3,089,500 |
| Mar 27, 2024 | 3.0800 | 3.1400 | 3.0700 | 3.1400 | 3.1400 | 3,373,700 |
| Mar 26, 2024 | 3.1200 | 3.1300 | 3.0700 | 3.0800 | 3.0800 | 2,578,200 |
| Mar 25, 2024 | 3.1800 | 3.2000 | 3.1300 | 3.1300 | 3.1300 | 2,654,000 |
| Mar 22, 2024 | 3.1800 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 1,251,400 |
| Mar 21, 2024 | 3.2800 | 3.2900 | 3.2100 | 3.2500 | 3.2500 | 4,012,600 |
| Mar 20, 2024 | 3.1400 | 3.2700 | 3.1400 | 3.2600 | 3.2600 | 3,889,400 |
| Mar 19, 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1400 | 3.1400 | 3,357,900 |
| Mar 18, 2024 | 3.0700 | 3.1100 | 3.0400 | 3.0800 | 3.0800 | 2,520,300 |
| Mar 15, 2024 | 3.0500 | 3.0800 | 3.0000 | 3.0300 | 3.0300 | 3,429,800 |
| Mar 14, 2024 | 3.2200 | 3.2200 | 3.0800 | 3.1000 | 3.1000 | 2,522,700 |
| Mar 13, 2024 | 3.2100 | 3.2700 | 3.1900 | 3.2500 | 3.2500 | 3,865,900 |
| Mar 12, 2024 | 3.2300 | 3.2500 | 3.1800 | 3.2200 | 3.2200 | 3,646,400 |
| Mar 11, 2024 | 3.1600 | 3.2100 | 3.1500 | 3.1900 | 3.1900 | 3,131,600 |
| Mar 8, 2024 | 3.1800 | 3.2500 | 3.1600 | 3.2300 | 3.2300 | 4,419,800 |
| Mar 7, 2024 | 3.3300 | 3.3300 | 3.1700 | 3.1800 | 3.1800 | 4,825,300 |
| Mar 6, 2024 | 3.3300 | 3.3900 | 3.3000 | 3.3500 | 3.3500 | 3,128,400 |
| Mar 5, 2024 | 3.2900 | 3.3400 | 3.2800 | 3.3100 | 3.3100 | 2,424,500 |
| Mar 4, 2024 | 3.3700 | 3.3800 | 3.3300 | 3.3500 | 3.3500 | 1,221,300 |
| Mar 1, 2024 | 3.3900 | 3.4100 | 3.3400 | 3.4000 | 3.4000 | 1,777,900 |
| Feb 29, 2024 | 3.4000 | 3.4200 | 3.3600 | 3.3700 | 3.3700 | 957,100 |
| Feb 28, 2024 | 3.4400 | 3.4500 | 3.4000 | 3.4100 | 3.4100 | 1,588,800 |
| Feb 27, 2024 | 3.4600 | 3.5000 | 3.4500 | 3.4700 | 3.4700 | 1,216,100 |
| Feb 26, 2024 | 3.4700 | 3.4700 | 3.3600 | 3.4100 | 3.4100 | 2,598,800 |
| Feb 23, 2024 | 3.5300 | 3.5400 | 3.4900 | 3.5200 | 3.5200 | 950,300 |
| Feb 22, 2024 | 3.5500 | 3.5600 | 3.4800 | 3.4800 | 3.4800 | 2,576,900 |
| Feb 21, 2024 | 3.5000 | 3.5400 | 3.4700 | 3.5000 | 3.5000 | 2,636,600 |
| Feb 20, 2024 | 3.6800 | 3.6900 | 3.5900 | 3.6300 | 3.6300 | 3,469,800 |
| Feb 16, 2024 | 3.7400 | 3.8400 | 3.7400 | 3.7900 | 3.7900 | 2,725,500 |
| Feb 15, 2024 | 3.6700 | 3.7300 | 3.6600 | 3.6700 | 3.6700 | 3,378,500 |
| Feb 14, 2024 | 3.5200 | 3.5600 | 3.5000 | 3.5400 | 3.5400 | 2,963,600 |
| Feb 13, 2024 | 3.4600 | 3.5300 | 3.3800 | 3.4600 | 3.4600 | 2,288,600 |
| Feb 12, 2024 | 3.5700 | 3.6300 | 3.5400 | 3.5600 | 3.5600 | 1,118,900 |
| Feb 9, 2024 | 3.5700 | 3.6000 | 3.4700 | 3.5600 | 3.5600 | 3,314,100 |
| Feb 8, 2024 | 3.6400 | 3.6400 | 3.5600 | 3.5700 | 3.5700 | 3,144,600 |
| Feb 7, 2024 | 3.6200 | 3.7000 | 3.6000 | 3.6800 | 3.6800 | 3,471,700 |
| Feb 6, 2024 | 3.5100 | 3.6400 | 3.5100 | 3.6000 | 3.6000 | 3,261,200 |
| Feb 5, 2024 | 3.4100 | 3.4700 | 3.3600 | 3.4500 | 3.4500 | 2,763,000 |
| Feb 2, 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4200 | 3.4200 | 1,790,600 |
| Feb 1, 2024 | 3.5400 | 3.5700 | 3.5000 | 3.5400 | 3.5400 | 2,311,100 |
| Jan 31, 2024 | 3.5600 | 3.6100 | 3.5300 | 3.5300 | 3.5300 | 3,342,800 |
| Jan 30, 2024 | 3.5800 | 3.5900 | 3.5300 | 3.5800 | 3.5800 | 2,350,400 |
| Jan 29, 2024 | 3.6300 | 3.6300 | 3.5500 | 3.6300 | 3.6300 | 3,497,400 |
| Jan 26, 2024 | 3.6900 | 3.7300 | 3.6600 | 3.6700 | 3.6700 | 2,943,100 |
| Jan 25, 2024 | 3.5900 | 3.6300 | 3.5600 | 3.6100 | 3.6100 | 3,646,000 |
| Jan 24, 2024 | 3.6500 | 3.6600 | 3.5700 | 3.5800 | 3.5800 | 2,155,700 |
| Jan 23, 2024 | 3.4700 | 3.5100 | 3.4600 | 3.4800 | 3.4800 | 1,539,400 |
| Jan 22, 2024 | 3.4200 | 3.4800 | 3.4000 | 3.4200 | 3.4200 | 1,756,500 |
| Jan 19, 2024 | 3.4300 | 3.5000 | 3.4100 | 3.4800 | 3.4800 | 1,626,000 |
| Jan 18, 2024 | 3.4000 | 3.4700 | 3.3600 | 3.4500 | 3.4500 | 3,559,900 |
| Jan 17, 2024 | 3.4000 | 3.4200 | 3.3500 | 3.3600 | 3.3600 | 2,344,200 |
| Jan 16, 2024 | 3.5100 | 3.5300 | 3.4300 | 3.4500 | 3.4500 | 4,149,800 |
| Jan 12, 2024 | 3.6700 | 3.7000 | 3.6000 | 3.6300 | 3.6300 | 2,590,600 |
| Jan 11, 2024 | 3.6300 | 3.6500 | 3.5700 | 3.6100 | 3.6100 | 1,993,500 |
| Jan 10, 2024 | 3.6000 | 3.6300 | 3.5500 | 3.6200 | 3.6200 | 2,679,700 |
| Jan 9, 2024 | 3.8300 | 3.8300 | 3.6900 | 3.6900 | 3.6900 | 2,383,100 |
| Jan 8, 2024 | 3.8500 | 3.9400 | 3.8500 | 3.9200 | 3.9200 | 1,367,000 |
| Jan 5, 2024 | 3.8500 | 3.9500 | 3.8500 | 3.9100 | 3.9100 | 1,586,700 |
| Jan 4, 2024 | 3.8400 | 3.9000 | 3.8200 | 3.8700 | 3.8700 | 2,183,600 |
| Jan 3, 2024 | 3.8600 | 3.9900 | 3.8600 | 3.9400 | 3.9400 | 2,355,800 |
| Jan 2, 2024 | 3.9300 | 3.9600 | 3.8600 | 3.8900 | 3.8900 | 2,265,000 |
| Dec 29, 2023 | 3.9900 | 3.9900 | 3.9000 | 3.9300 | 3.9300 | 1,479,100 |
| Dec 28, 2023 | 3.9700 | 4.0100 | 3.9600 | 3.9900 | 3.9900 | 2,556,000 |
| Dec 27, 2023 | 3.9700 | 4.0300 | 3.9700 | 4.0000 | 4.0000 | 1,454,900 |
| Dec 26, 2023 | 3.9200 | 3.9800 | 3.9200 | 3.9500 | 3.9500 | 1,945,100 |
| Dec 22, 2023 | 3.8900 | 3.9100 | 3.8400 | 3.8800 | 3.8800 | 2,288,000 |
| Dec 21, 2023 | 3.8100 | 3.8600 | 3.7900 | 3.8400 | 3.8400 | 2,509,100 |
| Dec 20, 2023 | 3.7600 | 3.7900 | 3.6700 | 3.6700 | 3.6700 | 2,642,400 |
| Dec 19, 2023 | 3.7900 | 3.8200 | 3.7500 | 3.7700 | 3.7700 | 2,417,700 |
| Dec 18, 2023 | 3.6700 | 3.7400 | 3.6700 | 3.7200 | 3.7200 | 2,429,300 |
| Dec 15, 2023 | 3.5600 | 3.6300 | 3.5400 | 3.5800 | 3.5800 | 2,555,000 |
| Dec 14, 2023 | 3.5000 | 3.5500 | 3.5000 | 3.5400 | 3.5400 | 2,243,000 |
| Dec 13, 2023 | 3.4300 | 3.5600 | 3.3700 | 3.5400 | 3.5400 | 3,752,800 |
| Dec 12, 2023 | 3.4400 | 3.4400 | 3.3700 | 3.4100 | 3.4100 | 976,100 |
| Dec 11, 2023 | 3.3900 | 3.4300 | 3.3800 | 3.4200 | 3.4200 | 925,900 |
| Dec 8, 2023 | 3.3900 | 3.4600 | 3.3900 | 3.4400 | 3.4400 | 1,598,000 |
| Dec 7, 2023 | 3.4700 | 3.4800 | 3.3600 | 3.4100 | 3.4100 | 1,870,800 |
| Dec 6, 2023 | 3.5300 | 3.5400 | 3.4300 | 3.4500 | 3.4500 | 2,580,200 |
| Dec 5, 2023 | 3.4100 | 3.4500 | 3.3600 | 3.4300 | 3.4300 | 1,970,000 |
| Dec 4, 2023 | 3.4000 | 3.4500 | 3.3900 | 3.4200 | 3.4200 | 1,925,500 |
| Dec 1, 2023 | 3.3500 | 3.5100 | 3.3400 | 3.4700 | 3.4700 | 2,678,100 |
| Nov 30, 2023 | 3.3000 | 3.3200 | 3.2600 | 3.2900 | 3.2900 | 3,224,400 |
| Nov 29, 2023 | 3.2900 | 3.3300 | 3.2600 | 3.2700 | 3.2700 | 2,829,900 |
| Nov 28, 2023 | 3.2200 | 3.3000 | 3.2200 | 3.2700 | 3.2700 | 1,849,100 |
| Nov 27, 2023 | 3.2100 | 3.2400 | 3.1600 | 3.2200 | 3.2200 | 2,981,100 |
| Nov 24, 2023 | 3.1600 | 3.1800 | 3.1200 | 3.1400 | 3.1400 | 1,883,500 |
| Nov 22, 2023 | 0.1530 Dividend | |||||
| Nov 22, 2023 | 3.1900 | 3.2400 | 3.1600 | 3.2300 | 3.2300 | 3,035,300 |
| Nov 21, 2023 | 3.2300 | 3.3100 | 3.2100 | 3.3100 | 3.1570 | 2,534,600 |
| Nov 20, 2023 | 3.2100 | 3.3400 | 3.1900 | 3.3300 | 3.1761 | 5,720,500 |
| Nov 17, 2023 | 2.9700 | 3.0200 | 2.9500 | 3.0000 | 2.8613 | 2,874,400 |
| Nov 16, 2023 | 2.8600 | 3.0100 | 2.8500 | 2.9700 | 2.8327 | 4,443,600 |
| Nov 15, 2023 | 2.7800 | 2.8700 | 2.7800 | 2.7800 | 2.6515 | 1,321,400 |
| Nov 14, 2023 | 2.6600 | 2.7900 | 2.6600 | 2.7900 | 2.6610 | 3,532,800 |
| Nov 13, 2023 | 2.5400 | 2.5500 | 2.5100 | 2.5200 | 2.4035 | 1,090,900 |
| Nov 10, 2023 | 2.5400 | 2.5600 | 2.5100 | 2.5400 | 2.4226 | 1,410,200 |
| Nov 9, 2023 | 2.5600 | 2.5900 | 2.4800 | 2.4800 | 2.3654 | 1,433,700 |
| Nov 8, 2023 | 2.5600 | 2.6100 | 2.5400 | 2.5400 | 2.4226 | 1,028,000 |
| Nov 7, 2023 | 2.5700 | 2.5800 | 2.5500 | 2.5700 | 2.4512 | 1,026,000 |
| Nov 6, 2023 | 2.5400 | 2.5600 | 2.5300 | 2.5500 | 2.4321 | 933,300 |
| Nov 3, 2023 | 2.4700 | 2.5700 | 2.4600 | 2.5500 | 2.4321 | 2,233,000 |
| Nov 2, 2023 | 2.4000 | 2.4800 | 2.4000 | 2.4600 | 2.3463 | 912,300 |
| Nov 1, 2023 | 2.3200 | 2.3800 | 2.3200 | 2.3800 | 2.2700 | 2,545,000 |
| Oct 31, 2023 | 2.2300 | 2.3200 | 2.2300 | 2.3100 | 2.2032 | 2,005,600 |
| Oct 30, 2023 | 2.2900 | 2.3200 | 2.2400 | 2.2400 | 2.1365 | 2,216,600 |
| Oct 27, 2023 | 2.3000 | 2.3200 | 2.2400 | 2.2400 | 2.1365 | 2,504,600 |
| Oct 26, 2023 | 2.1800 | 2.2500 | 2.1800 | 2.2400 | 2.1365 | 1,030,500 |
| Oct 25, 2023 | 2.2100 | 2.2200 | 2.1600 | 2.1800 | 2.0792 | 1,331,000 |
| Oct 24, 2023 | 2.2000 | 2.2300 | 2.1800 | 2.2100 | 2.1078 | 1,265,300 |
| Oct 23, 2023 | 2.1300 | 2.1900 | 2.1200 | 2.1600 | 2.0602 | 1,779,200 |
| Oct 20, 2023 | 2.1500 | 2.1600 | 2.1100 | 2.1200 | 2.0220 | 1,593,600 |
| Oct 19, 2023 | 2.1800 | 2.2400 | 2.1800 | 2.2000 | 2.0983 | 2,221,300 |
| Oct 18, 2023 | 2.2600 | 2.2600 | 2.2000 | 2.2100 | 2.1078 | 2,674,200 |
| Oct 17, 2023 | 2.2300 | 2.2900 | 2.2200 | 2.2800 | 2.1746 | 1,560,200 |
| Oct 16, 2023 | 2.2900 | 2.3200 | 2.2700 | 2.3100 | 2.2032 | 1,407,900 |
| Oct 13, 2023 | 2.2600 | 2.3000 | 2.2500 | 2.2600 | 2.1555 | 1,047,300 |
| Oct 12, 2023 | 2.3100 | 2.3100 | 2.2200 | 2.2300 | 2.1269 | 1,233,900 |
| Oct 11, 2023 | 2.3000 | 2.3100 | 2.2700 | 2.3100 | 2.2032 | 1,206,700 |
| Oct 10, 2023 | 2.2400 | 2.2900 | 2.2300 | 2.2900 | 2.1841 | 1,052,200 |
| Oct 9, 2023 | 2.1700 | 2.2000 | 2.1400 | 2.1900 | 2.0888 | 2,508,600 |
| Oct 6, 2023 | 2.1600 | 2.2200 | 2.1400 | 2.2100 | 2.1078 | 1,935,600 |
| Oct 5, 2023 | 2.2000 | 2.2300 | 2.1700 | 2.1900 | 2.0888 | 2,181,900 |
| Oct 4, 2023 | 2.2600 | 2.2700 | 2.2100 | 2.2200 | 2.1174 | 2,160,400 |
| Oct 3, 2023 | 2.3100 | 2.3400 | 2.2500 | 2.2800 | 2.1746 | 2,517,000 |
| Oct 2, 2023 | 2.3700 | 2.3900 | 2.3200 | 2.3400 | 2.2318 | 1,954,300 |
| Sep 29, 2023 | 2.4100 | 2.4200 | 2.3800 | 2.3900 | 2.2795 | 1,583,300 |
| Sep 28, 2023 | 2.3300 | 2.3900 | 2.3300 | 2.3600 | 2.2509 | 2,894,300 |
| Sep 27, 2023 | 2.3800 | 2.4000 | 2.3100 | 2.3300 | 2.2223 | 2,166,200 |
| Sep 26, 2023 | 2.3600 | 2.4100 | 2.3600 | 2.3700 | 2.2604 | 2,348,600 |
| Sep 25, 2023 | 2.3800 | 2.3900 | 2.3500 | 2.3900 | 2.2795 | 2,575,100 |
| Sep 22, 2023 | 2.4600 | 2.4800 | 2.4100 | 2.4100 | 2.2986 | 2,030,100 |
| Sep 21, 2023 | 2.4400 | 2.4600 | 2.4200 | 2.4300 | 2.3177 | 2,596,800 |
| Sep 20, 2023 | 2.5500 | 2.5600 | 2.5200 | 2.5200 | 2.4035 | 3,390,800 |
| Sep 19, 2023 | 2.5300 | 2.5500 | 2.5000 | 2.5100 | 2.3940 | 1,849,000 |
| Sep 18, 2023 | 2.5400 | 2.5600 | 2.5100 | 2.5400 | 2.4226 | 1,314,900 |
| Sep 15, 2023 | 2.5900 | 2.6100 | 2.5400 | 2.5500 | 2.4321 | 1,862,100 |
| Sep 14, 2023 | 2.5300 | 2.5700 | 2.5200 | 2.5500 | 2.4321 | 2,547,000 |
| Sep 13, 2023 | 2.4300 | 2.4700 | 2.4300 | 2.4500 | 2.3368 | 1,048,500 |
| Sep 12, 2023 | 2.4300 | 2.4600 | 2.4200 | 2.4200 | 2.3081 | 1,606,400 |
| Sep 11, 2023 | 2.4300 | 2.4500 | 2.4000 | 2.4500 | 2.3368 | 1,194,600 |
| Sep 8, 2023 | 2.3700 | 2.3900 | 2.3500 | 2.3600 | 2.2509 | 1,218,000 |
| Sep 7, 2023 | 2.4000 | 2.4000 | 2.3400 | 2.3500 | 2.2414 | 1,184,900 |
| Sep 6, 2023 | 2.4700 | 2.5100 | 2.4000 | 2.4100 | 2.2986 | 2,060,500 |
| Sep 5, 2023 | 2.4900 | 2.5100 | 2.4600 | 2.4700 | 2.3558 | 1,759,600 |
| Sep 1, 2023 | 2.5100 | 2.5400 | 2.4700 | 2.5000 | 2.3844 | 1,484,300 |
| Aug 31, 2023 | 2.4800 | 2.4900 | 2.4300 | 2.4400 | 2.3272 | 1,860,100 |
| Aug 30, 2023 | 2.5100 | 2.5400 | 2.4900 | 2.5100 | 2.3940 | 1,842,600 |
| Aug 29, 2023 | 2.4300 | 2.5100 | 2.4200 | 2.5000 | 2.3844 | 1,668,000 |
| Aug 28, 2023 | 2.4200 | 2.4600 | 2.4000 | 2.4300 | 2.3177 | 2,184,200 |
| Aug 25, 2023 | 2.4300 | 2.4400 | 2.3900 | 2.4200 | 2.3081 | 1,772,800 |
| Aug 24, 2023 | 2.4300 | 2.4600 | 2.4200 | 2.4300 | 2.3177 | 1,363,500 |
| Aug 23, 2023 | 2.4600 | 2.5200 | 2.4400 | 2.5100 | 2.3940 | 1,330,600 |
| Aug 22, 2023 | 2.4500 | 2.4800 | 2.4400 | 2.4600 | 2.3463 | 974,000 |
| Aug 21, 2023 | 2.4100 | 2.4400 | 2.3900 | 2.4200 | 2.3081 | 1,187,800 |
| Aug 18, 2023 | 2.3900 | 2.4600 | 2.3900 | 2.4400 | 2.3272 | 1,733,100 |
| Aug 17, 2023 | 2.4500 | 2.4700 | 2.4000 | 2.4000 | 2.2891 | 2,150,500 |
| Aug 16, 2023 | 2.4300 | 2.4600 | 2.4100 | 2.4200 | 2.3081 | 2,072,800 |
| Aug 15, 2023 | 2.4500 | 2.4600 | 2.4100 | 2.4200 | 2.3081 | 1,943,600 |
| Aug 14, 2023 | 2.5000 | 2.5000 | 2.4500 | 2.4600 | 2.3463 | 1,616,300 |
| Aug 11, 2023 | 2.5300 | 2.5500 | 2.4900 | 2.5000 | 2.3844 | 3,402,900 |
| Aug 10, 2023 | 2.5900 | 2.6000 | 2.5300 | 2.5300 | 2.4131 | 2,937,800 |
| Aug 9, 2023 | 2.5900 | 2.5900 | 2.5300 | 2.5300 | 2.4131 | 1,801,900 |
| Aug 8, 2023 | 2.5600 | 2.6000 | 2.5200 | 2.5900 | 2.4703 | 2,597,500 |
| Aug 7, 2023 | 2.6300 | 2.6400 | 2.6000 | 2.6100 | 2.4894 | 2,191,600 |
| Aug 4, 2023 | 2.6900 | 2.7200 | 2.6400 | 2.6400 | 2.5180 | 2,548,500 |
| Aug 3, 2023 | 2.7400 | 2.7600 | 2.6300 | 2.6600 | 2.5370 | 4,985,200 |
| Aug 2, 2023 | 2.8400 | 2.8500 | 2.7400 | 2.7600 | 2.6324 | 4,355,100 |
| Aug 1, 2023 | 2.9000 | 2.9300 | 2.8600 | 2.8800 | 2.7469 | 1,717,300 |
| Jul 31, 2023 | 2.8800 | 2.9500 | 2.8800 | 2.9500 | 2.8136 | 1,016,000 |
| Jul 28, 2023 | 2.8700 | 2.8800 | 2.8400 | 2.8600 | 2.7278 | 1,070,900 |
| Jul 27, 2023 | 2.9400 | 2.9700 | 2.8900 | 2.8900 | 2.7564 | 3,157,300 |
| Jul 26, 2023 | 2.9700 | 3.0000 | 2.9200 | 2.9800 | 2.8423 | 4,123,700 |
| Jul 25, 2023 | 2.9300 | 2.9900 | 2.9200 | 2.9200 | 2.7850 | 4,309,400 |
| Jul 24, 2023 | 2.7000 | 2.8100 | 2.6800 | 2.8000 | 2.6706 | 2,544,500 |
| Jul 21, 2023 | 2.6900 | 2.7300 | 2.6700 | 2.7000 | 2.5752 | 2,211,300 |
| Jul 20, 2023 | 2.7100 | 2.7700 | 2.6800 | 2.6900 | 2.5657 | 2,300,000 |
| Jul 19, 2023 | 2.7100 | 2.7200 | 2.6400 | 2.6700 | 2.5466 | 1,720,900 |
| Jul 18, 2023 | 2.7000 | 2.7600 | 2.6900 | 2.7200 | 2.5943 | 2,147,100 |
| Jul 17, 2023 | 2.6900 | 2.7400 | 2.6400 | 2.7400 | 2.6133 | 1,826,000 |
| Jul 14, 2023 | 2.7600 | 2.7600 | 2.7100 | 2.7200 | 2.5943 | 2,070,000 |
| Jul 13, 2023 | 2.7400 | 2.7700 | 2.7200 | 2.7500 | 2.6229 | 2,659,100 |
| Jul 12, 2023 | 2.6800 | 2.7100 | 2.6500 | 2.6700 | 2.5466 | 3,046,900 |
| Jul 11, 2023 | 2.5600 | 2.6100 | 2.5400 | 2.6000 | 2.4798 | 2,742,100 |
| Jul 10, 2023 | 2.6000 | 2.6200 | 2.5500 | 2.5600 | 2.4417 | 5,079,500 |
| Jul 7, 2023 | 2.5500 | 2.6900 | 2.5400 | 2.6700 | 2.5466 | 6,158,000 |
| Jul 6, 2023 | 2.5400 | 2.5900 | 2.5000 | 2.5100 | 2.3940 | 4,774,700 |
| Jul 5, 2023 | 2.5800 | 2.5900 | 2.5400 | 2.5800 | 2.4607 | 3,995,800 |
| Jul 3, 2023 | 2.6000 | 2.6800 | 2.6000 | 2.6400 | 2.5180 | 1,565,900 |
| Jun 30, 2023 | 2.6500 | 2.6700 | 2.5400 | 2.5900 | 2.4703 | 8,406,100 |
| Jun 29, 2023 | 2.7000 | 2.7200 | 2.6800 | 2.7000 | 2.5752 | 1,803,900 |
| Jun 28, 2023 | 2.7500 | 2.7700 | 2.6700 | 2.6700 | 2.5466 | 3,599,100 |
| Jun 27, 2023 | 2.8000 | 2.8300 | 2.7500 | 2.7700 | 2.6420 | 3,535,400 |
| Jun 26, 2023 | 2.7300 | 2.8000 | 2.7300 | 2.7500 | 2.6229 | 2,980,100 |
| Jun 23, 2023 | 2.7000 | 2.7300 | 2.6800 | 2.7200 | 2.5943 | 2,551,400 |
| Jun 22, 2023 | 2.7800 | 2.7800 | 2.7100 | 2.7300 | 2.6038 | 2,709,300 |
| Jun 21, 2023 | 2.7600 | 2.8000 | 2.7400 | 2.7600 | 2.6324 | 2,556,800 |
| Jun 20, 2023 | 2.8300 | 2.8300 | 2.7500 | 2.7600 | 2.6324 | 3,520,200 |
| Jun 16, 2023 | 2.7600 | 2.8400 | 2.7300 | 2.8100 | 2.6801 | 4,180,200 |
| Jun 15, 2023 | 2.7500 | 2.8100 | 2.7300 | 2.8100 | 2.6801 | 3,781,900 |
| Jun 14, 2023 | 2.6600 | 2.7600 | 2.6500 | 2.7300 | 2.6038 | 5,861,600 |
| Jun 13, 2023 | 2.6800 | 2.7000 | 2.6000 | 2.6000 | 2.4798 | 4,319,600 |
| Jun 12, 2023 | 2.6100 | 2.6400 | 2.5600 | 2.6300 | 2.5084 | 5,179,700 |
| Jun 9, 2023 | 2.7000 | 2.7800 | 2.7000 | 2.7200 | 2.5943 | 3,381,000 |
| Jun 8, 2023 | 2.6600 | 2.7100 | 2.6500 | 2.7000 | 2.5752 | 1,962,600 |
| Jun 7, 2023 | 2.6900 | 2.7200 | 2.6300 | 2.6500 | 2.5275 | 3,825,000 |
| Jun 6, 2023 | 2.6600 | 2.7500 | 2.6500 | 2.7300 | 2.6038 | 3,352,200 |
| Jun 5, 2023 | 2.6700 | 2.7000 | 2.6200 | 2.6700 | 2.5466 | 5,286,300 |
| Jun 2, 2023 | 2.6100 | 2.6500 | 2.5900 | 2.6300 | 2.5084 | 7,530,200 |
| Jun 1, 2023 | 2.4400 | 2.5200 | 2.4200 | 2.4800 | 2.3654 | 5,359,200 |
| May 31, 2023 | 2.4200 | 2.4300 | 2.3600 | 2.4100 | 2.2986 | 3,655,900 |
| May 30, 2023 | 2.4800 | 2.4800 | 2.4000 | 2.4200 | 2.3081 | 3,656,300 |
| May 26, 2023 | 2.5400 | 2.5900 | 2.5200 | 2.5600 | 2.4417 | 4,106,300 |
| May 25, 2023 | 2.5300 | 2.5600 | 2.4700 | 2.4900 | 2.3749 | 4,159,100 |
| May 24, 2023 | 2.6200 | 2.6300 | 2.5600 | 2.5800 | 2.4607 | 2,976,600 |
| May 23, 2023 | 2.6800 | 2.7000 | 2.6500 | 2.6500 | 2.5275 | 1,745,900 |
| May 22, 2023 | 2.6900 | 2.7300 | 2.6800 | 2.7100 | 2.5847 | 1,920,800 |
| May 19, 2023 | 2.7000 | 2.7400 | 2.6800 | 2.6900 | 2.5657 | 2,676,700 |
| May 18, 2023 | 2.6900 | 2.7100 | 2.6500 | 2.7000 | 2.5752 | 2,225,800 |
| May 17, 2023 | 2.6400 | 2.7400 | 2.6400 | 2.7100 | 2.5847 | 4,534,800 |
| May 16, 2023 | 2.6800 | 2.7100 | 2.5500 | 2.5500 | 2.4321 | 3,527,200 |
| May 15, 2023 | 2.6400 | 2.6800 | 2.6100 | 2.6800 | 2.5561 | 3,055,900 |
| May 12, 2023 | 2.6000 | 2.6200 | 2.5700 | 2.5800 | 2.4607 | 4,756,200 |
| May 11, 2023 | 2.5800 | 2.6200 | 2.5400 | 2.5800 | 2.4607 | 3,835,800 |
| May 10, 2023 | 0.2440 Dividend | |||||
| May 10, 2023 | 2.7000 | 2.7000 | 2.6000 | 2.6600 | 2.5370 | 3,581,000 |
| May 9, 2023 | 2.7800 | 2.8900 | 2.7700 | 2.8500 | 2.4855 | 1,932,000 |
| May 8, 2023 | 2.8200 | 2.8500 | 2.7900 | 2.8100 | 2.4507 | 2,944,400 |
| May 5, 2023 | 2.6400 | 2.8100 | 2.6100 | 2.7900 | 2.4332 | 5,668,700 |
| May 4, 2023 | 2.6200 | 2.6600 | 2.5500 | 2.5700 | 2.2413 | 3,218,600 |
| May 3, 2023 | 2.6600 | 2.7600 | 2.6400 | 2.7100 | 2.3634 | 4,626,400 |
| May 2, 2023 | 2.7400 | 2.7400 | 2.6200 | 2.6700 | 2.3286 | 3,797,700 |
| May 1, 2023 | 2.8300 | 2.8600 | 2.7700 | 2.7700 | 2.4158 | 814,000 |
| Apr 28, 2023 | 2.7500 | 2.8500 | 2.7300 | 2.8500 | 2.4855 | 2,877,800 |
| Apr 27, 2023 | 2.7100 | 2.8100 | 2.7100 | 2.7900 | 2.4332 | 3,129,200 |
| Apr 26, 2023 | 2.7400 | 2.7600 | 2.6900 | 2.6900 | 2.3460 | 1,901,600 |
| Apr 25, 2023 | 2.7500 | 2.7500 | 2.6700 | 2.7100 | 2.3634 | 5,004,800 |
| Apr 24, 2023 | 2.8000 | 2.8400 | 2.7800 | 2.8100 | 2.4507 | 2,519,900 |
| Apr 21, 2023 | 2.8800 | 2.8800 | 2.7800 | 2.7900 | 2.4332 | 1,520,200 |
| Apr 20, 2023 | 2.8800 | 2.9400 | 2.8700 | 2.9000 | 2.5291 | 3,127,000 |
Related Tickers
GGB Gerdau S.A.
3.6600
+2.52%
USNZY Usinas Siderúrgicas de Minas Gerais S.A.
1.9600
+6.52%
CMIN3.SA CSN Mineração S.A.
5.30
+0.95%
TX Ternium S.A.
43.19
+0.63%
USIM5.SA Usinas Siderúrgicas de Minas Gerais S.A.
10.33
+3.92%
PKX POSCO Holdings Inc.
70.59
+0.70%
GGBR4.SA Gerdau S.A.
19.22
+2.40%
VLOWY Vallourec S.A.
3.6650
-4.18%
ANIOY Acerinox, S.A.
5.70
0.00%
MT ArcelorMittal S.A.
25.39
+0.95%