CIA Siderurgica Nacional SA Spon ADR (SID)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
1,47%
|
2,735
|
2,72
|
2,78
|
2,77
|
| 17-05-2024 |
605.047 |
1,47%
|
2,735
|
2,72
|
2,78
|
2,77
|
| 16-05-2024 |
631.373 |
2,05%
|
2,68
|
2,68
|
2,735
|
2,735
|
| 15-05-2024 |
1.080.101 |
-1,29%
|
2,68
|
2,63
|
2,70
|
2,685
|
| 14-05-2024 |
819.648 |
-1,45%
|
2,755
|
2,65
|
2,76
|
2,72
|
| 13-05-2024 |
940.351 |
2,99%
|
2,77
|
2,74
|
2,80
|
2,76
|
| 10-05-2024 |
696.428 |
-1,11%
|
2,74
|
2,64
|
2,745
|
2,68
|
| 09-05-2024 |
673.137 |
-1,46%
|
2,695
|
2,67
|
2,71
|
2,71
|
| 08-05-2024 |
336.267 |
-0,72%
|
2,81
|
2,705
|
2,75
|
2,75
|
| 07-05-2024 |
412.047 |
-1,77%
|
2,825
|
2,77
|
2,83
|
2,77
|
| 06-05-2024 |
664.412 |
-0,35%
|
2,825
|
2,79
|
2,86
|
2,82
|
| 03-05-2024 |
1.003.791 |
2,54%
|
2,825
|
2,815
|
2,85
|
2,83
|
| 02-05-2024 |
531.496 |
2,60%
|
2,76
|
2,73
|
2,78
|
2,76
|
| 01-05-2024 |
639.127 |
0,00%
|
2,69
|
2,67
|
2,76
|
2,69
|
| 30-04-2024 |
665.227 |
-3,24%
|
2,77
|
2,665
|
2,72
|
2,69
|
| 29-04-2024 |
822.745 |
0,36%
|
2,77
|
2,75
|
2,80
|
2,78
|
| 26-04-2024 |
1.390.039 |
2,21%
|
2,77
|
2,76
|
2,80
|
2,77
|
| 25-04-2024 |
1.254.649 |
-2,52%
|
2,715
|
2,705
|
2,7582
|
2,71
|
| 24-04-2024 |
758.193 |
-1,42%
|
2,835
|
2,76
|
2,85
|
2,78
|
| 23-04-2024 |
1.639.877 |
-1,74%
|
2,80
|
2,7716
|
2,855
|
2,82
|
| 22-04-2024 |
1.652.114 |
1,77%
|
2,77
|
2,755
|
2,89
|
2,87
|
| 19-04-2024 |
1.252.940 |
3,49%
|
2,71
|
2,705
|
2,82
|
2,815
|
| 18-04-2024 |
1.534.640 |
-1,09%
|
2,79
|
2,68
|
2,795
|
2,72
|
| 17-04-2024 |
1.791.829 |
1,85%
|
2,79
|
2,715
|
2,79
|
2,75
|
| 16-04-2024 |
2.199.545 |
-3,23%
|
2,83
|
2,635
|
2,71
|
2,70
|
| 15-04-2024 |
1.866.946 |
-0,71%
|
2,83
|
2,76
|
2,84
|
2,79
|
| 12-04-2024 |
1.559.370 |
-0,36%
|
2,83
|
2,79
|
2,885
|
2,81
|
| 11-04-2024 |
1.288.974 |
-0,35%
|
2,82
|
2,8025
|
2,8395
|
2,82
|
| 10-04-2024 |
1.480.977 |
-6,29%
|
3,02
|
2,8125
|
2,90
|
2,83
|
| 09-04-2024 |
1.472.628 |
-1,31%
|
3,02
|
2,995
|
3,07
|
3,02
|
| 08-04-2024 |
1.188.903 |
4,08%
|
3,02
|
3,01
|
3,08
|
3,06
|
| 05-04-2024 |
881.433 |
-1,01%
|
2,98
|
2,92
|
2,98
|
2,94
|
| 04-04-2024 |
1.606.789 |
-2,15%
|
2,98
|
2,9517
|
3,07
|
2,965
|
| 03-04-2024 |
1.074.897 |
0,50%
|
2,98
|
2,965
|
3,04
|
3,025
|
| 02-04-2024 |
1.228.430 |
-2,90%
|
3,02
|
2,9708
|
3,048
|
3,01
|
| 01-04-2024 |
703.607 |
-0,96%
|
3,13
|
3,0617
|
3,17
|
3,10
|
| 28-03-2024 |
1.193.943 |
-0,48%
|
3,08
|
3,07
|
3,12
|
3,125
|
| 27-03-2024 |
1.210.942 |
1,95%
|
3,08
|
3,065
|
3,14
|
3,14
|
| 26-03-2024 |
763.529 |
-1,60%
|
3,18
|
3,0734
|
3,13
|
3,08
|
| 25-03-2024 |
758.689 |
-0,32%
|
3,18
|
3,13
|
3,20
|
3,13
|
| 22-03-2024 |
399.126 |
-3,39%
|
3,18
|
3,14
|
3,20
|
3,14
|
| 21-03-2024 |
1.268.213 |
-0,31%
|
3,275
|
3,21
|
3,285
|
3,25
|
| 20-03-2024 |
1.237.861 |
3,82%
|
3,15
|
3,145
|
3,27
|
3,26
|
| 19-03-2024 |
887.771 |
1,95%
|
3,135
|
3,124
|
3,19
|
3,14
|
| 18-03-2024 |
678.894 |
1,65%
|
3,07
|
3,04
|
3,1077
|
3,08
|
| 15-03-2024 |
919.554 |
-2,26%
|
3,04
|
3,00
|
3,075
|
3,03
|
| 14-03-2024 |
1.042.394 |
-4,00%
|
3,21
|
3,0825
|
3,21
|
3,12
|
| 13-03-2024 |
1.555.499 |
0,93%
|
3,205
|
3,20
|
3,2699
|
3,25
|
| 12-03-2024 |
1.363.523 |
0,94%
|
3,24
|
3,18
|
3,25
|
3,22
|
| 11-03-2024 |
1.138.705 |
-1,39%
|
3,185
|
3,15
|
3,21
|
3,185
|
| 08-03-2024 |
1.347.384 |
1,57%
|
3,185
|
3,1615
|
3,25
|
3,23
|
| 07-03-2024 |
1.407.011 |
-5,08%
|
3,32
|
3,17
|
3,3296
|
3,18
|
| 06-03-2024 |
1.017.707 |
1,21%
|
3,33
|
3,3001
|
3,39
|
3,35
|
| 05-03-2024 |
873.055 |
-1,19%
|
3,29
|
3,28
|
3,34
|
3,31
|
| 04-03-2024 |
520.788 |
-1,47%
|
3,38
|
3,33
|
3,38
|
3,35
|
| 01-03-2024 |
491.869 |
0,89%
|
3,39
|
3,3406
|
3,40
|
3,40
|
| 29-02-2024 |
285.185 |
-1,17%
|
3,39
|
3,36
|
3,42
|
3,37
|
| 28-02-2024 |
496.993 |
-1,73%
|
3,44
|
3,40
|
3,44
|
3,41
|
| 27-02-2024 |
339.769 |
1,76%
|
3,46
|
3,45
|
3,50
|
3,47
|
| 26-02-2024 |
679.337 |
-3,13%
|
3,53
|
3,36
|
3,4701
|
3,41
|
| 23-02-2024 |
224.227 |
1,15%
|
3,53
|
3,49
|
3,535
|
3,52
|
| 22-02-2024 |
635.847 |
-0,57%
|
3,55
|
3,485
|
3,56
|
3,48
|
| 21-02-2024 |
547.270 |
-3,58%
|
3,48
|
3,47
|
3,54
|
3,50
|
| 20-02-2024 |
1.000.851 |
-4,22%
|
3,74
|
3,59
|
3,69
|
3,63
|
| 19-02-2024 |
301.712 |
0,00%
|
3,74
|
3,74
|
3,835
|
3,79
|
| 16-02-2024 |
301.712 |
7,06%
|
3,74
|
3,74
|
3,835
|
3,79
|
| 15-02-2024 |
1.005.753 |
3,67%
|
3,67
|
3,66
|
3,725
|
3,67
|
| 14-02-2024 |
962.156 |
2,31%
|
3,505
|
3,50
|
3,56
|
3,54
|
| 13-02-2024 |
652.372 |
-2,81%
|
3,58
|
3,38
|
3,53
|
3,46
|
| 12-02-2024 |
350.171 |
-0,14%
|
3,55
|
3,54
|
3,63
|
3,555
|
| 09-02-2024 |
1.128.196 |
-0,28%
|
3,55
|
3,47
|
3,60
|
3,56
|
| 08-02-2024 |
1.470.841 |
-2,99%
|
3,62
|
3,555
|
3,635
|
3,57
|
| 07-02-2024 |
1.152.259 |
2,22%
|
3,62
|
3,595
|
3,696
|
3,68
|
| 06-02-2024 |
943.052 |
5,79%
|
3,53
|
3,53
|
3,64
|
3,6497
|
| 05-02-2024 |
982.326 |
0,88%
|
3,405
|
3,3601
|
3,4699
|
3,45
|
| 02-02-2024 |
475.064 |
-3,39%
|
3,445
|
3,4021
|
3,46
|
3,42
|
| 01-02-2024 |
739.401 |
0,28%
|
3,57
|
3,50
|
3,5676
|
3,54
|
| 31-01-2024 |
1.358.758 |
-1,40%
|
3,57
|
3,525
|
3,61
|
3,53
|
| 30-01-2024 |
876.923 |
-1,38%
|
3,58
|
3,53
|
3,59
|
3,58
|
| 29-01-2024 |
1.655.575 |
-1,09%
|
3,63
|
3,55
|
3,63
|
3,63
|
| 26-01-2024 |
1.237.569 |
1,66%
|
3,59
|
3,66
|
3,7295
|
3,67
|
| 25-01-2024 |
1.640.963 |
0,84%
|
3,59
|
3,555
|
3,6299
|
3,61
|
| 24-01-2024 |
722.375 |
2,87%
|
3,65
|
3,575
|
3,65
|
3,58
|
| 23-01-2024 |
594.092 |
1,75%
|
3,485
|
3,46
|
3,51
|
3,48
|
| 22-01-2024 |
563.922 |
-1,72%
|
3,43
|
3,395
|
3,475
|
3,42
|
| 19-01-2024 |
465.418 |
0,87%
|
3,425
|
3,405
|
3,495
|
3,48
|
| 18-01-2024 |
1.389.274 |
2,68%
|
3,40
|
3,36
|
3,47
|
3,45
|
| 17-01-2024 |
870.010 |
-2,61%
|
3,395
|
3,35
|
3,415
|
3,36
|
| 16-01-2024 |
1.997.522 |
-4,96%
|
3,53
|
3,43
|
3,53
|
3,45
|
| 15-01-2024 |
1.257.823 |
0,55%
|
3,625
|
3,6025
|
3,695
|
3,63
|
| 12-01-2024 |
1.257.823 |
0,55%
|
3,625
|
3,6025
|
3,695
|
3,63
|
| 11-01-2024 |
844.436 |
-0,28%
|
3,625
|
3,565
|
3,64
|
3,61
|
| 10-01-2024 |
1.235.574 |
-2,03%
|
3,60
|
3,55
|
3,63
|
3,615
|
| 09-01-2024 |
923.342 |
-5,61%
|
3,81
|
3,70
|
3,83
|
3,70
|
| 08-01-2024 |
506.585 |
0,26%
|
3,85
|
3,845
|
3,94
|
3,92
|
| 05-01-2024 |
604.565 |
1,03%
|
3,875
|
3,8219
|
3,95
|
3,91
|
| 04-01-2024 |
785.307 |
-1,78%
|
3,875
|
3,8219
|
3,895
|
3,87
|
| 03-01-2024 |
949.608 |
1,29%
|
3,875
|
3,86
|
3,985
|
3,94
|
| 02-01-2024 |
928.174 |
-1,02%
|
3,935
|
3,86
|
3,96
|
3,89
|
| 29-12-2023 |
495.741 |
-1,50%
|
3,95
|
3,90
|
3,96
|
3,93
|
Por favor leia o