BiG | O banco que entende os seus valores.

CIA Siderurgica Nacional SA Spon ADR (SID)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
21/10/2025	379.293	-1,21%	1,61	1,605	1,65	1,63
20/10/2025	841.855	5,77%	1,58	1,58	1,665	1,65
17/10/2025	349.824	2,63%	1,50	1,495	1,565	1,56
16/10/2025	694.011	-1,94%	1,55	1,505	1,57	1,52
15/10/2025	232.440	0,65%	1,53	1,525	1,57	1,55
14/10/2025	230.007	0,00%	1,51	1,51	1,56	1,54
13/10/2025	602.564	6,21%	1,51	1,495	1,55	1,54
10/10/2025	525.003	-8,23%	1,57	1,45	1,57	1,45
09/10/2025	394.823	-1,25%	1,61	1,57	1,65	1,58
08/10/2025	269.183	0,00%	1,62	1,575	1,62	1,60
07/10/2025	344.309	-3,61%	1,65	1,595	1,65	1,60
06/10/2025	1.003.333	5,73%	1,58	1,57	1,665	1,66
03/10/2025	229.714	1,95%	1,53	1,53	1,57	1,57
02/10/2025	268.667	0,00%	1,54	1,495	1,555	1,54
01/10/2025	320.824	2,67%	1,52	1,52	1,555	1,54
30/09/2025	215.667	-1,32%	1,51	1,49	1,53	1,50
29/09/2025	628.118	0,66%	1,53	1,51	1,575	1,52
26/09/2025	115.511	0,00%	1,51	1,485	1,51	1,51
25/09/2025	202.627	-1,31%	1,51	1,50	1,545	1,51
24/09/2025	128.456	1,32%	1,52	1,50	1,53	1,53
23/09/2025	177.993	0,00%	1,52	1,51	1,545	1,51
22/09/2025	167.039	0,67%	1,48	1,465	1,51	1,51
19/09/2025	223.884	0,00%	1,50	1,475	1,515	1,50
18/09/2025	229.420	-2,60%	1,58	1,495	1,58	1,50
17/09/2025	553.040	1,32%	1,53	1,53	1,585	1,54
16/09/2025	444.633	1,33%	1,50	1,48	1,53	1,52
15/09/2025	139.771	1,35%	1,48	1,48	1,50	1,50
12/09/2025	106.750	1,37%	1,45	1,44	1,48	1,48
11/09/2025	189.984	0,00%	1,45	1,45	1,48	1,46
10/09/2025	235.057	0,00%	1,48	1,445	1,48	1,46
09/09/2025	198.196	0,00%	1,49	1,455	1,51	1,46
08/09/2025	151.511	0,00%	1,48	1,43	1,48	1,46
05/09/2025	299.886	2,10%	1,45	1,435	1,48	1,46
04/09/2025	228.103	2,88%	1,41	1,395	1,44	1,43
03/09/2025	197.843	-0,71%	1,39	1,365	1,39	1,39
02/09/2025	469.739	-0,71%	1,38	1,365	1,40	1,40
29/08/2025	353.601	-2,76%	1,45	1,41	1,46	1,41
28/08/2025	704.689	4,32%	1,44	1,435	1,465	1,45
27/08/2025	325.190	2,21%	1,35	1,335	1,39	1,39
26/08/2025	273.280	0,74%	1,36	1,335	1,37	1,36
25/08/2025	363.577	1,50%	1,34	1,34	1,39	1,35
22/08/2025	776.786	4,72%	1,27	1,27	1,345	1,33
21/08/2025	757.542	1,60%	1,26	1,24	1,285	1,27
20/08/2025	565.717	-1,57%	1,28	1,245	1,28	1,25
19/08/2025	648.834	-3,05%	1,30	1,265	1,30	1,27
18/08/2025	505.878	2,34%	1,31	1,305	1,335	1,31
15/08/2025	666.219	-3,03%	1,32	1,265	1,32	1,28
14/08/2025	1.044.496	-5,04%	1,34	1,31	1,34	1,32
13/08/2025	369.367	-2,80%	1,41	1,39	1,435	1,39
12/08/2025	651.024	4,38%	1,38	1,375	1,435	1,43
11/08/2025	263.102	-0,72%	1,38	1,365	1,38	1,37
08/08/2025	285.269	0,73%	1,37	1,365	1,405	1,38
07/08/2025	334.444	4,58%	1,35	1,335	1,37	1,37
06/08/2025	340.614	-2,24%	1,36	1,31	1,375	1,31
05/08/2025	760.590	-2,19%	1,39	1,33	1,39	1,34
04/08/2025	262.815	-1,44%	1,41	1,37	1,42	1,37
01/08/2025	428.804	-4,14%	1,44	1,385	1,44	1,39
31/07/2025	768.622	1,40%	1,39	1,37	1,45	1,45
30/07/2025	422.084	-2,05%	1,45	1,41	1,46	1,43
29/07/2025	745.089	1,39%	1,46	1,44	1,465	1,46
28/07/2025	501.377	-5,88%	1,51	1,44	1,51	1,44
25/07/2025	222.712	-2,55%	1,55	1,515	1,555	1,53
24/07/2025	406.874	-2,48%	1,59	1,565	1,59	1,57
23/07/2025	478.272	2,55%	1,55	1,55	1,615	1,61
22/07/2025	1.334.574	8,28%	1,49	1,49	1,57	1,57
21/07/2025	350.523	2,84%	1,41	1,41	1,469	1,45
18/07/2025	408.289	-2,08%	1,45	1,395	1,45	1,41
17/07/2025	403.028	-1,37%	1,45	1,435	1,465	1,44
16/07/2025	565.318	-1,35%	1,45	1,42	1,46	1,46
15/07/2025	672.960	0,68%	1,51	1,445	1,52	1,48
14/07/2025	357.510	-3,29%	1,50	1,47	1,515	1,47
11/07/2025	245.738	0,00%	1,50	1,485	1,52	1,52
10/07/2025	622.438	3,40%	1,50	1,50	1,555	1,52
09/07/2025	459.103	-3,29%	1,52	1,47	1,52	1,47
08/07/2025	1.024.767	0,00%	1,52	1,515	1,555	1,52
07/07/2025	475.102	-1,94%	1,54	1,505	1,54	1,52
04/07/2025	1.571.528	-1,29%	1,52	1,505	1,56	1,55
03/07/2025	339.979	2,65%	1,50	1,50	1,555	1,55
02/07/2025	892.944	7,86%	1,44	1,44	1,515	1,51
01/07/2025	265.314	0,00%	1,39	1,365	1,415	1,40
30/06/2025	225.960	0,72%	1,38	1,375	1,41	1,40
27/06/2025	505.232	2,21%	1,37	1,355	1,395	1,39
26/06/2025	875.285	3,03%	1,37	1,355	1,385	1,36
25/06/2025	836.612	-6,38%	1,39	1,31	1,39	1,32
24/06/2025	412.182	-2,08%	1,43	1,395	1,44	1,41
23/06/2025	397.847	0,70%	1,43	1,405	1,44	1,44
20/06/2025	480.501	-4,03%	1,48	1,43	1,48	1,43
19/06/2025	423.633	1,34%	1,515	1,49	1,52	1,49
18/06/2025	187.238	-1,32%	1,51	1,49	1,515	1,49
17/06/2025	674.132	-2,58%	1,53	1,505	1,535	1,51
16/06/2025	537.276	6,90%	1,48	1,48	1,555	1,55
13/06/2025	511.238	-3,97%	1,49	1,45	1,495	1,45
12/06/2025	376.505	-2,58%	1,52	1,51	1,54	1,51
11/06/2025	469.812	-0,64%	1,57	1,52	1,57	1,55
10/06/2025	705.266	5,41%	1,50	1,50	1,565	1,56
09/06/2025	352.896	0,68%	1,48	1,475	1,51	1,48
06/06/2025	135.543	-1,34%	1,49	1,47	1,51	1,47
05/06/2025	298.145	0,68%	1,50	1,49	1,53	1,49
04/06/2025	252.700	-0,67%	1,52	1,475	1,525	1,48
03/06/2025	681.244	3,47%	1,47	1,45	1,495	1,49