CIA Siderurgica Nacional SA Spon ADR (SID)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 09/02/2026 |
632.834 |
3,83%
|
1,85
|
1,85
|
1,925
|
1,90
|
| 06/02/2026 |
1.088.491 |
-3,17%
|
1,87
|
1,815
|
1,875
|
1,83
|
| 05/02/2026 |
1.557.891 |
-3,57%
|
1,94
|
1,875
|
1,95
|
1,89
|
| 04/02/2026 |
901.179 |
-2,49%
|
2,01
|
1,935
|
2,01
|
1,96
|
| 03/02/2026 |
839.081 |
5,79%
|
2,02
|
1,935
|
2,02
|
2,01
|
| 02/02/2026 |
859.005 |
-0,52%
|
1,90
|
1,90
|
1,945
|
1,90
|
| 30/01/2026 |
1.728.557 |
-7,28%
|
1,99
|
1,895
|
2,01
|
1,91
|
| 29/01/2026 |
1.175.269 |
-2,83%
|
2,16
|
2,025
|
2,16
|
2,06
|
| 28/01/2026 |
1.460.823 |
2,91%
|
2,15
|
2,095
|
2,19
|
2,12
|
| 27/01/2026 |
1.478.012 |
8,42%
|
1,98
|
1,98
|
2,07
|
2,06
|
| 26/01/2026 |
932.621 |
-2,56%
|
1,98
|
1,885
|
1,98
|
1,90
|
| 23/01/2026 |
861.925 |
7,14%
|
1,84
|
1,83
|
1,955
|
1,95
|
| 22/01/2026 |
1.850.397 |
2,25%
|
1,81
|
1,81
|
1,895
|
1,82
|
| 21/01/2026 |
1.146.518 |
4,71%
|
1,73
|
1,72
|
1,785
|
1,78
|
| 20/01/2026 |
659.864 |
-5,03%
|
1,72
|
1,68
|
1,72
|
1,70
|
| 16/01/2026 |
940.756 |
-5,79%
|
1,83
|
1,715
|
1,83
|
1,79
|
| 15/01/2026 |
1.457.138 |
-2,56%
|
1,89
|
1,85
|
1,935
|
1,90
|
| 14/01/2026 |
581.285 |
4,28%
|
1,85
|
1,845
|
1,96
|
1,95
|
| 13/01/2026 |
336.932 |
0,00%
|
1,84
|
1,825
|
1,885
|
1,87
|
| 12/01/2026 |
629.696 |
0,54%
|
1,87
|
1,835
|
1,875
|
1,87
|
| 09/01/2026 |
403.569 |
-0,53%
|
1,85
|
1,85
|
1,905
|
1,86
|
| 08/01/2026 |
798.986 |
-0,53%
|
1,79
|
1,78
|
1,87
|
1,87
|
| 07/01/2026 |
2.214.469 |
7,43%
|
1,76
|
1,74
|
1,88
|
1,88
|
| 06/01/2026 |
612.261 |
4,79%
|
1,68
|
1,68
|
1,765
|
1,75
|
| 20/11/2025 |
386.299 |
-2,63%
|
1,53
|
1,48
|
1,545
|
1,48
|
| 19/11/2025 |
273.544 |
-0,65%
|
1,52
|
1,51
|
1,55
|
1,52
|
| 18/11/2025 |
407.316 |
-1,29%
|
1,54
|
1,525
|
1,55
|
1,53
|
| 17/11/2025 |
219.565 |
-3,73%
|
1,60
|
1,55
|
1,61
|
1,55
|
| 14/11/2025 |
430.967 |
-1,23%
|
1,61
|
1,605
|
1,65
|
1,61
|
| 13/11/2025 |
537.418 |
-1,21%
|
1,66
|
1,62
|
1,67
|
1,63
|
| 12/11/2025 |
717.206 |
4,43%
|
1,59
|
1,59
|
1,655
|
1,65
|
| 11/11/2025 |
558.498 |
1,94%
|
1,58
|
1,57
|
1,605
|
1,58
|
| 10/11/2025 |
404.792 |
-1,27%
|
1,58
|
1,535
|
1,58
|
1,55
|
| 07/11/2025 |
553.456 |
-0,63%
|
1,55
|
1,525
|
1,57
|
1,57
|
| 06/11/2025 |
494.594 |
-1,25%
|
1,57
|
1,555
|
1,605
|
1,58
|
| 05/11/2025 |
445.154 |
-2,44%
|
1,61
|
1,59
|
1,66
|
1,60
|
| 04/11/2025 |
566.599 |
-4,65%
|
1,69
|
1,635
|
1,705
|
1,64
|
| 03/11/2025 |
509.947 |
-2,27%
|
1,76
|
1,705
|
1,765
|
1,72
|
| 31/10/2025 |
308.403 |
0,57%
|
1,76
|
1,73
|
1,765
|
1,76
|
| 30/10/2025 |
277.255 |
0,00%
|
1,72
|
1,72
|
1,76
|
1,75
|
| 29/10/2025 |
292.349 |
0,57%
|
1,75
|
1,725
|
1,755
|
1,75
|
| 28/10/2025 |
984.052 |
4,19%
|
1,67
|
1,67
|
1,755
|
1,74
|
| 27/10/2025 |
248.666 |
2,45%
|
1,66
|
1,645
|
1,685
|
1,67
|
| 24/10/2025 |
352.871 |
-0,61%
|
1,69
|
1,62
|
1,695
|
1,63
|
| 23/10/2025 |
215.285 |
1,23%
|
1,64
|
1,63
|
1,65
|
1,64
|
| 22/10/2025 |
264.582 |
-0,61%
|
1,64
|
1,595
|
1,655
|
1,62
|
