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 >
14/03/2025	1.104.263	12,66%	1,67	1,67	1,80	1,78
13/03/2025	615.177	8,22%	1,57	1,56	1,62	1,58
12/03/2025	320.385	-0,68%	1,43	1,43	1,465	1,46
11/03/2025	231.896	-0,68%	1,50	1,45	1,51	1,47
10/03/2025	330.029	-3,90%	1,50	1,48	1,535	1,48
07/03/2025	221.195	1,99%	1,50	1,495	1,55	1,54
06/03/2025	332.843	1,34%	1,51	1,495	1,545	1,51
05/03/2025	316.635	7,19%	1,41	1,41	1,50	1,49
04/03/2025	495.029	-0,71%	1,38	1,275	1,415	1,39
03/03/2025	270.914	-2,10%	1,46	1,40	1,49	1,40
28/02/2025	1.372.733	-5,30%	1,48	1,43	1,505	1,43
27/02/2025	120.151	-0,66%	1,55	1,505	1,565	1,51
26/02/2025	188.367	0,66%	1,51	1,505	1,54	1,52
25/02/2025	166.289	0,67%	1,51	1,485	1,515	1,51
24/02/2025	343.403	-1,96%	1,53	1,485	1,53	1,50
21/02/2025	242.269	-1,92%	1,57	1,53	1,58	1,53
20/02/2025	139.525	0,65%	1,57	1,555	1,60	1,56
19/02/2025	112.468	-2,52%	1,57	1,55	1,59	1,55
18/02/2025	239.148	1,92%	1,59	1,585	1,615	1,59
17/02/2025	215.570	0,00%	1,51	1,51	1,565	1,56
14/02/2025	215.570	6,12%	1,51	1,51	1,565	1,56
13/02/2025	171.110	-1,34%	1,45	1,45	1,485	1,47
12/02/2025	252.549	-4,49%	1,49	1,455	1,50	1,49
11/02/2025	410.248	-2,50%	1,61	1,56	1,62	1,56
10/02/2025	363.079	0,63%	1,57	1,57	1,605	1,60
07/02/2025	195.105	-1,85%	1,62	1,565	1,62	1,59
06/02/2025	185.106	3,85%	1,59	1,59	1,63	1,62
05/02/2025	271.069	-2,50%	1,58	1,56	1,58	1,56
04/02/2025	199.435	0,63%	1,58	1,58	1,62	1,60
03/02/2025	174.348	0,63%	1,57	1,565	1,605	1,59
31/01/2025	348.187	-1,86%	1,62	1,575	1,63	1,58
30/01/2025	865.979	4,55%	1,58	1,58	1,645	1,61
29/01/2025	384.875	0,65%	1,53	1,525	1,555	1,54
28/01/2025	283.347	-0,65%	1,52	1,515	1,545	1,53
27/01/2025	633.785	4,76%	1,49	1,481	1,54	1,54
24/01/2025	334.475	7,30%	1,43	1,43	1,475	1,47
23/01/2025	245.293	0,00%	1,37	1,355	1,395	1,37
22/01/2025	530.724	-1,44%	1,38	1,365	1,42	1,37
21/01/2025	319.941	-0,71%	1,40	1,365	1,40	1,39
20/01/2025	302.231	0,00%	1,38	1,365	1,415	1,40
17/01/2025	302.231	2,19%	1,38	1,365	1,415	1,40
16/01/2025	380.492	0,00%	1,35	1,335	1,37	1,37
15/01/2025	476.952	5,38%	1,31	1,30	1,385	1,37
14/01/2025	265.361	-2,26%	1,31	1,295	1,325	1,30
13/01/2025	452.127	0,00%	1,29	1,29	1,355	1,33
10/01/2025	691.563	0,00%	1,29	1,27	1,355	1,33
09/01/2025	2.180.696	-4,25%	1,37	1,31	1,38	1,33
08/01/2025	583.396	-6,99%	1,38	1,315	1,38	1,33
07/01/2025	289.525	-1,38%	1,47	1,41	1,475	1,43
06/01/2025	280.049	5,07%	1,43	1,43	1,465	1,45
03/01/2025	520.164	-2,82%	1,38	1,37	1,395	1,38
02/01/2025	425.175	-1,39%	1,42	1,385	1,425	1,42
31/12/2024	154.923	-0,69%	1,45	1,435	1,455	1,44
30/12/2024	646.745	0,69%	1,44	1,42	1,465	1,45
27/12/2024	290.605	-2,04%	1,43	1,415	1,46	1,44
26/12/2024	420.566	-2,00%	1,47	1,455	1,51	1,47
24/12/2024	149.078	2,04%	1,47	1,45	1,52	1,50
23/12/2024	584.446	-4,55%	1,53	1,455	1,53	1,47
20/12/2024	759.537	0,65%	1,57	1,535	1,595	1,54
19/12/2024	333.700	-0,65%	1,55	1,505	1,56	1,53
18/12/2024	852.250	-10,47%	1,67	1,52	1,67	1,54
17/12/2024	657.243	0,58%	1,71	1,66	1,75	1,72
16/12/2024	349.350	-2,84%	1,75	1,71	1,765	1,71
13/12/2024	644.248	-5,38%	1,83	1,76	1,83	1,76
12/12/2024	432.845	-4,12%	1,93	1,825	1,93	1,86
11/12/2024	522.772	0,52%	1,92	1,875	1,97	1,94
10/12/2024	298.082	0,00%	1,94	1,905	1,945	1,93
09/12/2024	315.817	5,46%	1,92	1,92	1,97	1,93
06/12/2024	252.133	-2,66%	1,89	1,83	1,89	1,83
05/12/2024	250.746	1,62%	1,89	1,865	1,905	1,88
04/12/2024	300.620	-3,14%	1,91	1,845	1,925	1,85
03/12/2024	325.137	2,14%	1,93	1,88	1,955	1,91
02/12/2024	297.035	0,00%	1,85	1,825	1,87	1,87
29/11/2024	220.843	-6,50%	1,84	1,82	1,875	1,87
27/11/2024	315.673	-0,50%	2,02	1,975	2,04	2,00
26/11/2024	325.613	-0,99%	2,00	1,995	2,025	2,01
25/11/2024	219.759	2,01%	2,00	2,00	2,045	2,03
22/11/2024	248.501	1,53%	1,94	1,94	2,005	1,99
21/11/2024	359.697	-2,00%	1,94	1,94	1,975	1,96
20/11/2024	215.530	-0,99%	2,02	1,99	2,03	2,00
19/11/2024	310.545	1,00%	2,00	1,985	2,035	2,02
18/11/2024	320.776	4,17%	1,94	1,94	2,025	2,00
15/11/2024	341.681	2,67%	1,89	1,87	1,94	1,92
14/11/2024	483.852	1,63%	1,86	1,855	1,915	1,87
13/11/2024	632.839	-5,64%	1,91	1,82	1,91	1,84
12/11/2024	398.774	-2,01%	1,96	1,92	1,96	1,95
11/11/2024	374.451	-3,86%	2,00	1,97	2,00	1,99
08/11/2024	456.875	-5,05%	2,09	2,005	2,09	2,07
07/11/2024	361.921	2,83%	2,19	2,155	2,21	2,18
06/11/2024	435.242	-1,40%	2,07	2,04	2,135	2,12
05/11/2024	236.177	3,37%	2,08	2,08	2,165	2,15
04/11/2024	199.855	4,00%	2,06	2,055	2,095	2,08
01/11/2024	348.509	-1,96%	2,03	1,99	2,035	2,00
31/10/2024	167.005	-1,45%	2,05	2,035	2,065	2,04
30/10/2024	165.829	0,49%	2,06	2,05	2,075	2,07
29/10/2024	330.329	-3,29%	2,13	2,055	2,13	2,06
28/10/2024	154.161	1,91%	2,10	2,10	2,145	2,13
25/10/2024	235.334	0,48%	2,09	2,08	2,13	2,09
24/10/2024	322.893	2,46%	2,03	2,015	2,09	2,08
23/10/2024	300.685	-0,98%	2,02	2,005	2,05	2,03