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 > >>
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
02/06/2025	282.150	-0,69%	1,47	1,44	1,47	1,44
30/05/2025	746.148	-6,45%	1,54	1,45	1,54	1,45
29/05/2025	379.020	1,97%	1,57	1,545	1,57	1,55
28/05/2025	420.612	-5,59%	1,53	1,51	1,545	1,52
27/05/2025	334.037	1,26%	1,59	1,585	1,615	1,61
23/05/2025	369.911	1,27%	1,54	1,535	1,595	1,59
22/05/2025	504.966	-2,48%	1,60	1,57	1,62	1,57
21/05/2025	267.852	-0,62%	1,63	1,595	1,635	1,61
20/05/2025	1.080.183	-0,61%	1,63	1,61	1,665	1,62
19/05/2025	482.387	0,00%	1,61	1,61	1,655	1,63
16/05/2025	840.372	-2,40%	1,60	1,575	1,63	1,63
15/05/2025	422.049	0,00%	1,68	1,64	1,69	1,67
14/05/2025	316.769	1,83%	1,65	1,65	1,71	1,67
13/05/2025	262.225	1,86%	1,61	1,605	1,645	1,64
12/05/2025	339.802	1,90%	1,65	1,575	1,69	1,61
09/05/2025	1.144.146	-8,14%	1,66	1,545	1,66	1,58
08/05/2025	387.092	2,99%	1,70	1,70	1,735	1,72
07/05/2025	293.841	0,00%	1,66	1,635	1,67	1,67
06/05/2025	402.167	0,60%	1,68	1,645	1,695	1,67
05/05/2025	204.566	-2,35%	1,70	1,66	1,70	1,66
02/05/2025	293.050	1,80%	1,71	1,66	1,72	1,70
01/05/2025	131.248	-0,60%	1,70	1,625	1,70	1,67
30/04/2025	246.189	-2,33%	1,67	1,66	1,70	1,68
29/04/2025	262.516	1,18%	1,69	1,69	1,735	1,72
28/04/2025	253.883	1,19%	1,68	1,68	1,73	1,70
25/04/2025	319.335	0,60%	1,65	1,645	1,695	1,68
24/04/2025	215.677	4,38%	1,65	1,64	1,68	1,67
23/04/2025	148.346	1,91%	1,63	1,60	1,66	1,60
22/04/2025	301.254	3,97%	1,51	1,50	1,58	1,57
21/04/2025	54.262	-0,66%	1,53	1,48	1,535	1,51
17/04/2025	171.957	3,40%	1,48	1,48	1,53	1,52
16/04/2025	144.000	-0,68%	1,46	1,455	1,49	1,47
15/04/2025	176.528	-3,90%	1,53	1,475	1,545	1,48
14/04/2025	240.968	3,36%	1,51	1,50	1,555	1,54
11/04/2025	214.455	4,20%	1,43	1,43	1,495	1,49
10/04/2025	381.448	-2,05%	1,42	1,38	1,44	1,43
09/04/2025	269.032	11,45%	1,31	1,30	1,46	1,46
08/04/2025	408.049	-8,39%	1,46	1,31	1,47	1,31
07/04/2025	329.623	-1,38%	1,40	1,385	1,48	1,43
04/04/2025	332.405	-8,23%	1,50	1,40	1,50	1,45
03/04/2025	334.805	-1,25%	1,62	1,57	1,64	1,58
02/04/2025	616.696	-4,19%	1,65	1,60	1,65	1,60
01/04/2025	392.241	0,00%	1,68	1,665	1,71	1,67
31/03/2025	241.349	-2,34%	1,68	1,655	1,68	1,67
28/03/2025	979.499	-1,72%	1,74	1,685	1,74	1,71
27/03/2025	235.741	-1,69%	1,75	1,74	1,78	1,74
26/03/2025	166.194	0,57%	1,76	1,745	1,78	1,77
25/03/2025	224.569	1,15%	1,78	1,76	1,80	1,76
24/03/2025	418.760	-1,69%	1,79	1,725	1,81	1,74
21/03/2025	240.440	-1,12%	1,78	1,755	1,795	1,77
20/03/2025	279.181	0,00%	1,78	1,78	1,825	1,79
19/03/2025	428.708	2,87%	1,74	1,74	1,82	1,79
18/03/2025	536.368	-3,87%	1,80	1,72	1,80	1,74
17/03/2025	542.983	1,69%	1,80	1,775	1,81	1,81