CIA Siderurgica Nacional SA Spon ADR (SID)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
319.846 |
5,79%
|
0,9334
|
0,9334
|
0,9587
|
0,958
|
| 02/07/2026 |
478.472 |
0,91%
|
0,927
|
0,90
|
0,9439
|
0,9056
|
| 01/07/2026 |
502.537 |
-1,92%
|
0,9078
|
0,8889
|
0,925
|
0,8974
|
| 30/06/2026 |
846.235 |
0,54%
|
0,91
|
0,889
|
0,9218
|
0,915
|
| 29/06/2026 |
435.624 |
-3,02%
|
0,93
|
0,905
|
0,93
|
0,9101
|
| 26/06/2026 |
404.641 |
-1,91%
|
0,96
|
0,9374
|
0,96
|
0,9384
|
| 25/06/2026 |
1.198.203 |
-2,48%
|
1,00
|
0,95
|
1,01
|
0,9567
|
| 24/06/2026 |
2.620.332 |
-5,67%
|
1,02
|
0,9725
|
1,025
|
0,981
|
| 23/06/2026 |
944.084 |
-0,95%
|
1,03
|
1,02
|
1,055
|
1,04
|
| 22/06/2026 |
1.184.386 |
1,94%
|
1,06
|
1,035
|
1,07
|
1,05
|
| 18/06/2026 |
1.281.453 |
-8,04%
|
1,10
|
1,025
|
1,11
|
1,03
|
| 17/06/2026 |
1.015.086 |
-7,44%
|
1,20
|
1,12
|
1,20
|
1,12
|
| 16/06/2026 |
444.407 |
-0,82%
|
1,22
|
1,21
|
1,245
|
1,21
|
| 15/06/2026 |
617.856 |
0,00%
|
1,28
|
1,21
|
1,31
|
1,22
|
| 12/06/2026 |
469.463 |
0,83%
|
1,22
|
1,205
|
1,23
|
1,22
|
| 11/06/2026 |
934.629 |
2,54%
|
1,19
|
1,155
|
1,21
|
1,21
|
| 10/06/2026 |
644.785 |
0,85%
|
1,15
|
1,15
|
1,215
|
1,18
|
| 09/06/2026 |
969.952 |
1,74%
|
1,19
|
1,135
|
1,205
|
1,17
|
| 08/06/2026 |
545.131 |
-2,54%
|
1,18
|
1,15
|
1,185
|
1,15
|
| 05/06/2026 |
987.784 |
-9,23%
|
1,26
|
1,18
|
1,26
|
1,18
|
| 04/06/2026 |
360.828 |
-0,76%
|
1,30
|
1,29
|
1,32
|
1,30
|
| 03/06/2026 |
715.558 |
-7,75%
|
1,37
|
1,30
|
1,37
|
1,31
|
| 02/06/2026 |
1.405.714 |
8,40%
|
1,31
|
1,31
|
1,465
|
1,42
|
| 01/06/2026 |
1.089.499 |
-2,96%
|
1,31
|
1,245
|
1,325
|
1,31
|
| 29/05/2026 |
308.339 |
-0,74%
|
1,35
|
1,33
|
1,375
|
1,35
|
| 28/05/2026 |
663.463 |
3,03%
|
1,30
|
1,29
|
1,375
|
1,36
|
| 27/05/2026 |
594.645 |
-1,49%
|
1,33
|
1,29
|
1,335
|
1,32
|
| 26/05/2026 |
220.082 |
-0,74%
|
1,35
|
1,33
|
1,365
|
1,34
|
| 22/05/2026 |
530.307 |
5,47%
|
1,29
|
1,28
|
1,35
|
1,35
|
| 21/05/2026 |
324.237 |
2,40%
|
1,23
|
1,22
|
1,285
|
1,28
|
| 20/05/2026 |
485.833 |
5,93%
|
1,21
|
1,195
|
1,25
|
1,25
|
| 19/05/2026 |
670.483 |
-5,60%
|
1,22
|
1,18
|
1,225
|
1,18
|
| 18/05/2026 |
600.699 |
-0,79%
|
1,28
|
1,235
|
1,29
|
1,25
|
| 15/05/2026 |
441.049 |
-6,67%
|
1,27
|
1,255
|
1,275
|
1,26
|
| 14/05/2026 |
657.359 |
5,47%
|
1,31
|
1,275
|
1,365
|
1,35
|
| 13/05/2026 |
795.522 |
-6,57%
|
1,34
|
1,28
|
1,365
|
1,28
|
| 12/05/2026 |
835.711 |
0,00%
|
1,34
|
1,325
|
1,37
|
1,37
|
| 11/05/2026 |
605.637 |
-0,72%
|
1,39
|
1,355
|
1,395
|
1,37
|
| 08/05/2026 |
297.252 |
2,99%
|
1,39
|
1,37
|
1,40
|
1,38
|
| 07/05/2026 |
566.801 |
-4,29%
|
1,39
|
1,34
|
1,39
|
1,34
|
| 06/05/2026 |
1.111.310 |
7,69%
|
1,34
|
1,34
|
1,40
|
1,40
|
| 05/05/2026 |
366.501 |
3,17%
|
1,28
|
1,27
|
1,305
|
1,30
|
| 04/05/2026 |
495.949 |
-2,33%
|
1,28
|
1,245
|
1,285
|
1,26
|
| 01/05/2026 |
54.619 |
0,00%
|
1,29
|
1,29
|
1,305
|
1,29
|
| 30/04/2026 |
826.768 |
1,57%
|
1,29
|
1,27
|
1,305
|
1,29
|
| 29/04/2026 |
727.354 |
-2,31%
|
1,28
|
1,255
|
1,285
|
1,27
|
| 28/04/2026 |
360.591 |
0,78%
|
1,28
|
1,28
|
1,30
|
1,30
|
| 27/04/2026 |
540.505 |
0,00%
|
1,31
|
1,29
|
1,32
|
1,29
|
| 24/04/2026 |
284.930 |
0,00%
|
1,29
|
1,275
|
1,295
|
1,29
|
| 23/04/2026 |
906.383 |
-3,73%
|
1,34
|
1,29
|
1,355
|
1,29
|
| 22/04/2026 |
1.072.267 |
3,08%
|
1,34
|
1,34
|
1,375
|
1,34
|
| 21/04/2026 |
663.661 |
-5,80%
|
1,37
|
1,295
|
1,38
|
1,30
|
| 20/04/2026 |
589.266 |
1,47%
|
1,37
|
1,355
|
1,385
|
1,38
|
| 17/04/2026 |
717.233 |
1,49%
|
1,40
|
1,36
|
1,415
|
1,36
|
| 16/04/2026 |
1.003.102 |
-2,19%
|
1,39
|
1,34
|
1,405
|
1,34
|
| 15/04/2026 |
742.659 |
1,48%
|
1,35
|
1,325
|
1,37
|
1,37
|
| 14/04/2026 |
572.046 |
2,27%
|
1,37
|
1,325
|
1,37
|
1,35
|
| 13/04/2026 |
424.627 |
2,33%
|
1,30
|
1,265
|
1,32
|
1,32
|
| 10/04/2026 |
484.971 |
-4,44%
|
1,37
|
1,29
|
1,385
|
1,29
|
| 09/04/2026 |
630.241 |
1,50%
|
1,34
|
1,315
|
1,365
|
1,35
|
| 08/04/2026 |
821.318 |
7,26%
|
1,34
|
1,315
|
1,345
|
1,33
|
| 07/04/2026 |
749.409 |
-1,59%
|
1,25
|
1,225
|
1,26
|
1,24
|
| 06/04/2026 |
478.494 |
0,00%
|
1,26
|
1,25
|
1,275
|
1,26
|
| 02/04/2026 |
581.655 |
-0,79%
|
1,24
|
1,235
|
1,27
|
1,26
|
| 01/04/2026 |
858.393 |
2,42%
|
1,29
|
1,26
|
1,29
|
1,27
|
| 31/03/2026 |
1.973.935 |
5,08%
|
1,21
|
1,205
|
1,245
|
1,24
|
| 30/03/2026 |
1.671.848 |
-2,48%
|
1,23
|
1,175
|
1,235
|
1,18
|
| 27/03/2026 |
1.288.859 |
-1,63%
|
1,22
|
1,195
|
1,23
|
1,21
|
| 26/03/2026 |
1.149.348 |
-4,65%
|
1,27
|
1,23
|
1,295
|
1,23
|
| 25/03/2026 |
1.626.239 |
4,03%
|
1,28
|
1,27
|
1,29
|
1,29
|
| 24/03/2026 |
1.637.633 |
-0,80%
|
1,21
|
1,21
|
1,255
|
1,24
|
| 23/03/2026 |
2.042.781 |
9,65%
|
1,21
|
1,21
|
1,27
|
1,25
|
| 20/03/2026 |
2.189.084 |
-4,20%
|
1,17
|
1,125
|
1,175
|
1,14
|
| 19/03/2026 |
2.071.245 |
1,71%
|
1,12
|
1,11
|
1,205
|
1,19
|
| 18/03/2026 |
1.672.068 |
-2,50%
|
1,18
|
1,165
|
1,215
|
1,17
|
| 17/03/2026 |
1.813.370 |
2,56%
|
1,20
|
1,185
|
1,26
|
1,20
|
| 16/03/2026 |
1.119.849 |
5,41%
|
1,15
|
1,135
|
1,19
|
1,17
|
| 13/03/2026 |
2.649.354 |
-7,50%
|
1,21
|
1,11
|
1,21
|
1,11
|
| 12/03/2026 |
2.167.222 |
-13,04%
|
1,35
|
1,195
|
1,35
|
1,20
|
| 11/03/2026 |
986.591 |
-2,13%
|
1,41
|
1,38
|
1,445
|
1,38
|
| 10/03/2026 |
925.694 |
-0,70%
|
1,42
|
1,39
|
1,46
|
1,41
|
| 09/03/2026 |
1.196.788 |
2,16%
|
1,38
|
1,345
|
1,435
|
1,42
|
| 06/03/2026 |
1.108.212 |
-5,44%
|
1,45
|
1,39
|
1,45
|
1,39
|
| 05/03/2026 |
850.667 |
-5,16%
|
1,51
|
1,455
|
1,525
|
1,47
|
| 04/03/2026 |
870.691 |
3,33%
|
1,54
|
1,525
|
1,565
|
1,55
|
| 03/03/2026 |
1.224.230 |
-8,54%
|
1,56
|
1,485
|
1,56
|
1,50
|
| 02/03/2026 |
974.232 |
-2,38%
|
1,63
|
1,615
|
1,675
|
1,64
|
| 27/02/2026 |
949.615 |
-1,18%
|
1,70
|
1,675
|
1,70
|
1,68
|
| 26/02/2026 |
560.148 |
0,00%
|
1,69
|
1,65
|
1,705
|
1,70
|
| 25/02/2026 |
463.586 |
1,80%
|
1,71
|
1,675
|
1,71
|
1,70
|
| 24/02/2026 |
510.253 |
0,00%
|
1,67
|
1,665
|
1,715
|
1,67
|
| 23/02/2026 |
714.734 |
-1,76%
|
1,68
|
1,635
|
1,685
|
1,67
|
| 20/02/2026 |
803.048 |
2,41%
|
1,63
|
1,63
|
1,72
|
1,70
|
| 19/02/2026 |
1.212.369 |
0,00%
|
1,64
|
1,63
|
1,66
|
1,66
|
| 18/02/2026 |
1.088.376 |
-1,19%
|
1,69
|
1,645
|
1,735
|
1,66
|
| 17/02/2026 |
592.425 |
-0,59%
|
1,68
|
1,645
|
1,695
|
1,68
|
| 13/02/2026 |
1.080.479 |
-0,59%
|
1,67
|
1,635
|
1,695
|
1,69
|
| 12/02/2026 |
790.265 |
-9,57%
|
1,85
|
1,70
|
1,86
|
1,70
|
| 11/02/2026 |
1.180.246 |
2,73%
|
1,85
|
1,82
|
1,885
|
1,88
|
| 10/02/2026 |
1.170.925 |
-3,68%
|
1,89
|
1,82
|
1,905
|
1,83
|
