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 >
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
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