CIA Siderurgica Nacional SA Spon ADR (SID)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	772.007	-0,25%	3,98	3,96	4,01	3,99
27-12-2023	412.124	1,27%	3,98	3,9701	4,03	4,00
26-12-2023	634.068	1,80%	3,92	3,92	3,98	3,95
22-12-2023	732.344	1,04%	3,89	3,84	3,91	3,88
21-12-2023	973.299	4,63%	3,81	3,785	3,86	3,84
20-12-2023	1.002.589	-2,65%	3,77	3,67	3,785	3,67
19-12-2023	1.289.092	-0,54%	3,67	3,75	3,82	3,70
18-12-2023	933.178	3,91%	3,67	3,685	3,74	3,72
15-12-2023	748.806	1,13%	3,56	3,54	3,63	3,58
14-12-2023	920.511	0,00%	3,43	3,51	3,55	3,54
13-12-2023	1.237.314	3,81%	3,415	3,365	3,555	3,54
12-12-2023	321.924	-0,29%	3,415	3,37	3,425	3,41
11-12-2023	355.363	-0,58%	3,39	3,375	3,43	3,42
08-12-2023	534.184	1,03%	3,39	3,39	3,46	3,445
07-12-2023	585.785	-1,16%	3,48	3,3616	3,54	3,41
06-12-2023	837.083	0,58%	3,295	3,43	3,54	3,45
05-12-2023	786.240	0,29%	3,295	3,36	3,45	3,43
04-12-2023	647.760	-1,44%	3,295	3,39	3,45	3,42
01-12-2023	830.864	5,47%	3,295	3,34	3,51	3,47
30-11-2023	1.281.430	0,61%	3,295	3,2601	3,3199	3,29
29-11-2023	1.094.992	0,00%	3,295	3,255	3,33	3,27
28-11-2023	552.963	1,55%	3,215	3,225	3,2975	3,27
27-11-2023	1.090.482	2,55%	3,215	3,16	3,24	3,22
24-11-2023	786.391	-1,55%	3,16	3,12	3,18	3,18
23-11-2023	1.109.085	2,30%	3,215	3,16	3,235	3,23
22-11-2023	1.099.194	2,30%	3,215	3,16	3,235	3,23
21-11-2023	1.097.975	-0,60%	3,20	3,21	3,31	3,31
20-11-2023	2.359.162	11,00%	3,20	3,19	3,34	3,33
17-11-2023	1.027.313	1,01%	2,97	2,9501	3,02	3,00
16-11-2023	1.636.763	6,84%	2,85	2,78	3,0099	2,97
15-11-2023	607.658	0,00%	2,80	2,78	2,8685	2,79
14-11-2023	1.187.737	10,71%	2,675	2,675	2,79	2,79
13-11-2023	459.996	-0,79%	2,54	2,51	2,54	2,52
10-11-2023	501.200	2,42%	2,53	2,505	2,56	2,54
09-11-2023	496.146	-2,36%	2,58	2,48	2,585	2,48
08-11-2023	309.467	-1,17%	2,58	2,54	2,61	2,54
07-11-2023	339.976	0,78%	2,54	2,55	2,575	2,57
06-11-2023	360.643	0,00%	2,54	2,54	2,5599	2,55
03-11-2023	886.025	3,66%	2,41	2,41	2,57	2,55
02-11-2023	421.881	3,78%	2,41	2,315	2,48	2,47
01-11-2023	1.002.900	3,03%	2,34	2,315	2,3801	2,38
31-10-2023	790.089	3,13%	2,25	2,24	2,32	2,31
30-10-2023	697.634	0,22%	2,305	2,24	2,32	2,245
27-10-2023	696.549	0,45%	2,315	2,24	2,32	2,25
26-10-2023	371.867	2,75%	2,21	2,18	2,25	2,24
25-10-2023	494.168	-1,58%	2,195	2,16	2,23	2,175
24-10-2023	592.426	1,85%	2,195	2,19	2,23	2,20
23-10-2023	797.361	2,12%	2,14	2,115	2,195	2,165
20-10-2023	617.898	-3,18%	2,16	2,11	2,155	2,13
19-10-2023	789.275	-0,45%	2,19	2,20	2,2399	2,20
18-10-2023	1.118.133	-3,51%	2,255	2,20	2,2594	2,20
17-10-2023	587.022	-1,08%	2,225	2,22	2,29	2,285
16-10-2023	500.050	1,99%	2,28	2,27	2,3198	2,305
13-10-2023	383.092	1,35%	2,265	2,25	2,2907	2,26
12-10-2023	557.686	-3,46%	2,305	2,22	2,31	2,23
11-10-2023	553.749	0,87%	2,235	2,27	2,31	2,31
10-10-2023	464.703	4,11%	2,235	2,235	2,285	2,28