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 > >>
09/10/2023	948.387	-0,45%	2,205	2,14	2,20	2,20
06/10/2023	698.255	0,91%	2,205	2,14	2,22	2,21
05/10/2023	1.114.566	-1,35%	2,265	2,17	2,22	2,19
04/10/2023	677.053	-2,19%	2,265	2,21	2,265	2,23
03/10/2023	902.043	-3,21%	2,315	2,25	2,3384	2,265
02/10/2023	595.921	-2,30%	2,40	2,315	2,39	2,335
29/09/2023	756.377	1,48%	2,40	2,38	2,4199	2,395
28/09/2023	655.303	1,50%	2,34	2,3307	2,3886	2,365
27/09/2023	964.948	-1,69%	2,37	2,31	2,41	2,33
26/09/2023	761.756	-0,80%	2,37	2,36	2,41	2,371
25/09/2023	924.757	-1,25%	2,38	2,35	2,39	2,38
22/09/2023	768.705	-0,62%	2,46	2,411	2,475	2,415
21/09/2023	874.967	-3,57%	2,55	2,42	2,46	2,43
20/09/2023	1.021.107	0,60%	2,53	2,52	2,56	2,525
19/09/2023	585.719	-1,18%	2,53	2,50	2,55	2,51
18/09/2023	482.043	0,00%	2,54	2,51	2,56	2,55
15/09/2023	648.076	0,20%	2,53	2,5401	2,6099	2,555
14/09/2023	862.999	4,08%	2,53	2,53	2,57	2,55
13/09/2023	477.326	0,83%	2,43	2,4225	2,47	2,44
12/09/2023	605.021	-1,22%	2,43	2,4225	2,46	2,42
11/09/2023	536.860	3,81%	2,425	2,40	2,45	2,45
08/09/2023	497.929	0,43%	2,40	2,345	2,39	2,36
07/09/2023	586.086	-2,49%	2,40	2,34	2,40	2,35
06/09/2023	732.502	-2,43%	2,50	2,4025	2,5081	2,41
05/09/2023	683.770	-1,20%	2,50	2,47	2,51	2,47
04/09/2023	528.612	2,46%	2,53	2,47	2,54	2,50
01/09/2023	528.612	2,46%	2,53	2,47	2,54	2,50
31/08/2023	686.902	-2,99%	2,475	2,435	2,49	2,435
30/08/2023	726.367	0,40%	2,52	2,485	2,54	2,51
29/08/2023	544.698	2,88%	2,44	2,435	2,51	2,50
28/08/2023	865.994	0,41%	2,425	2,405	2,46	2,43
25/08/2023	615.235	-0,62%	2,425	2,39	2,445	2,415
24/08/2023	672.747	-3,19%	2,43	2,42	2,4506	2,43
23/08/2023	541.239	1,63%	2,45	2,44	2,52	2,50
22/08/2023	360.213	1,65%	2,47	2,4401	2,4754	2,46
21/08/2023	576.464	-0,82%	2,42	2,392	2,435	2,42
18/08/2023	695.171	1,46%	2,465	2,395	2,46	2,435
17/08/2023	804.935	-0,83%	2,465	2,40	2,4689	2,40
16/08/2023	855.202	0,00%	2,425	2,41	2,4599	2,42
15/08/2023	740.256	-1,73%	2,455	2,41	2,455	2,4175
14/08/2023	624.615	-2,00%	2,485	2,45	2,49	2,45
11/08/2023	1.612.356	-1,19%	2,575	2,49	2,55	2,50
10/08/2023	1.173.216	0,00%	2,575	2,53	2,60	2,53
09/08/2023	780.230	-2,12%	2,58	2,53	2,59	2,535
08/08/2023	1.007.540	-1,15%	2,55	2,52	2,60	2,58
07/08/2023	713.895	-1,14%	2,635	2,60	2,64	2,61
04/08/2023	902.912	-0,56%	2,75	2,64	2,715	2,645
03/08/2023	1.524.970	-3,62%	2,75	2,63	2,755	2,66
02/08/2023	1.684.998	-3,99%	2,835	2,74	2,84	2,765
01/08/2023	597.689	-2,54%	2,90	2,865	2,93	2,875
31/07/2023	372.896	3,15%	2,865	2,89	2,95	2,95
28/07/2023	400.699	-1,04%	2,865	2,8425	2,88	2,86
27/07/2023	1.008.211	-3,02%	2,945	2,89	2,97	2,89
26/07/2023	1.282.011	1,88%	2,96	2,92	3,00	2,975
25/07/2023	1.612.938	4,29%	2,94	2,92	2,99	2,92
24/07/2023	915.248	3,52%	2,695	2,685	2,805	2,795
21/07/2023	596.535	0,37%	2,69	2,67	2,7259	2,70
20/07/2023	679.647	0,75%	2,725	2,68	2,77	2,69
19/07/2023	517.700	-1,84%	2,69	2,64	2,72	2,67
18/07/2023	689.334	-0,73%	2,69	2,685	2,755	2,72
17/07/2023	621.877	0,74%	2,68	2,635	2,74	2,74
14/07/2023	663.222	-1,09%	2,76	2,71	2,76	2,72
13/07/2023	828.463	3,00%	2,73	2,715	2,77	2,75
12/07/2023	1.080.062	2,69%	2,565	2,65	2,705	2,67
11/07/2023	997.370	1,56%	2,565	2,54	2,61	2,60
10/07/2023	1.476.092	-4,12%	2,595	2,545	2,615	2,56
07/07/2023	2.049.395	6,38%	2,62	2,545	2,69	2,67
06/07/2023	1.595.958	-2,71%	2,62	2,50	2,591	2,51
05/07/2023	1.412.987	-2,27%	2,62	2,54	2,585	2,58
04/07/2023	426.475	1,21%	2,62	2,615	2,675	2,6214
03/07/2023	424.290	1,93%	2,62	2,615	2,675	2,64
30/06/2023	2.639.716	-4,07%	2,69	2,535	2,65	2,59
29/06/2023	596.039	1,12%	2,69	2,675	2,7193	2,70
28/06/2023	1.005.735	-3,61%	2,825	2,67	2,76	2,67
27/06/2023	919.140	0,73%	2,825	2,75	2,825	2,77
26/06/2023	996.178	1,10%	2,77	2,735	2,80	2,75
23/06/2023	892.182	-0,55%	2,77	2,68	2,725	2,715
22/06/2023	750.967	-1,09%	2,77	2,71	2,77	2,73
21/06/2023	900.429	0,00%	2,765	2,7417	2,7999	2,76
20/06/2023	1.125.952	-1,60%	2,82	2,745	2,82	2,765
19/06/2023	1.195.421	0,36%	2,74	2,73	2,84	2,82
16/06/2023	1.195.421	0,36%	2,74	2,73	2,84	2,82
15/06/2023	1.209.293	2,93%	2,655	2,7294	2,81	2,81
14/06/2023	1.423.240	5,19%	2,695	2,6599	2,76	2,735
13/06/2023	1.165.366	-0,95%	2,61	2,60	2,64	2,605
12/06/2023	1.701.037	-3,31%	2,61	2,565	2,64	2,63
09/06/2023	1.401.877	0,74%	2,71	2,695	2,775	2,72
08/06/2023	878.764	1,89%	2,68	2,6505	2,705	2,70
07/06/2023	1.276.148	-2,20%	2,69	2,63	2,715	2,67
06/06/2023	1.140.958	2,25%	2,66	2,66	2,75	2,73
05/06/2023	1.743.190	1,52%	2,68	2,617	2,695	2,67
02/06/2023	1.923.834	6,45%	2,62	2,59	2,65	2,64
01/06/2023	1.790.760	2,91%	2,43	2,43	2,515	2,48
31/05/2023	1.189.780	-3,91%	2,475	2,40	2,4785	2,41
30/05/2023	1.189.780	-3,91%	2,475	2,40	2,4785	2,46
29/05/2023	1.529.664	2,79%	2,54	2,52	2,5885	2,5595
26/05/2023	1.529.664	2,79%	2,54	2,52	2,5885	2,5595
25/05/2023	1.500.381	-3,49%	2,61	2,47	2,56	2,49
24/05/2023	927.158	-2,83%	2,61	2,56	2,62	2,575
23/05/2023	650.155	-2,21%	2,705	2,65	2,70	2,65