CIA Siderurgica Nacional SA Spon ADR (SID)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 30/12/2022 |
623.100 |
0,32%
|
2,82
|
2,72
|
2,84
|
2,799
|
| 29/12/2022 |
563.351 |
-0,71%
|
2,83
|
2,77
|
2,85
|
2,79
|
| 28/12/2022 |
831.718 |
0,90%
|
2,86
|
2,79
|
2,885
|
2,795
|
| 27/12/2022 |
593.937 |
0,55%
|
2,72
|
2,7175
|
2,795
|
2,765
|
| 23/12/2022 |
330.776 |
-1,26%
|
2,725
|
2,68
|
2,755
|
2,745
|
| 22/12/2022 |
523.306 |
-0,36%
|
2,76
|
2,705
|
2,78
|
2,78
|
| 21/12/2022 |
1.261.343 |
1,46%
|
2,76
|
2,74
|
2,79
|
2,79
|
| 20/12/2022 |
1.516.909 |
6,18%
|
2,71
|
2,71
|
2,82
|
2,75
|
| 19/12/2022 |
1.147.090 |
-1,34%
|
2,60
|
2,54
|
2,625
|
2,585
|
| 16/12/2022 |
2.629.928 |
-1,50%
|
2,675
|
2,615
|
2,71
|
2,62
|
| 15/12/2022 |
2.516.401 |
-2,75%
|
2,78
|
2,645
|
2,83
|
2,655
|
| 14/12/2022 |
2.378.625 |
3,20%
|
2,645
|
2,60
|
2,76
|
2,745
|
| 13/12/2022 |
860.860 |
-2,91%
|
2,79
|
2,6525
|
2,815
|
2,67
|
| 12/12/2022 |
1.353.713 |
-3,35%
|
2,705
|
2,6516
|
2,75
|
2,745
|
| 09/12/2022 |
1.583.436 |
4,00%
|
2,82
|
2,82
|
2,925
|
2,86
|
| 08/12/2022 |
666.049 |
-1,79%
|
2,83
|
2,73
|
2,87
|
2,74
|
| 07/12/2022 |
685.756 |
-2,11%
|
2,82
|
2,7615
|
2,83
|
2,79
|
| 06/12/2022 |
2.747.485 |
2,52%
|
2,84
|
2,785
|
2,885
|
2,85
|
| 05/12/2022 |
2.237.444 |
-1,93%
|
2,875
|
2,782
|
2,88
|
2,79
|
| 02/12/2022 |
4.745.428 |
0,89%
|
2,81
|
2,795
|
2,89
|
2,845
|
| 01/12/2022 |
3.650.878 |
-1,01%
|
2,98
|
2,765
|
2,85
|
2,81
|
| 30/11/2022 |
5.963.775 |
3,39%
|
2,98
|
2,9515
|
3,06
|
3,05
|
| 29/11/2022 |
8.904.108 |
8,46%
|
2,705
|
2,88
|
2,9883
|
2,95
|
| 28/11/2022 |
6.312.679 |
-4,26%
|
2,705
|
2,68
|
2,78
|
2,719
|
| 25/11/2022 |
3.061.256 |
3,27%
|
2,86
|
2,80
|
2,89
|
2,84
|
| 24/11/2022 |
3.058.485 |
0,18%
|
2,67
|
2,67
|
2,7597
|
2,745
|
| 23/11/2022 |
3.058.485 |
0,18%
|
2,67
|
2,67
|
2,7597
|
2,745
|
| 22/11/2022 |
3.306.724 |
1,86%
|
2,75
|
2,715
|
2,81
|
2,74
|
| 21/11/2022 |
2.935.540 |
0,19%
|
2,84
|
2,5411
|
2,69
|
2,685
|
| 18/11/2022 |
3.376.002 |
-1,83%
|
2,84
|
2,66
|
2,76
|
2,68
|
| 17/11/2022 |
4.788.154 |
-2,68%
|
2,84
|
2,615
|
2,7499
|
2,725
|
| 16/11/2022 |
4.462.827 |
-3,11%
|
2,84
|
2,725
|
2,875
|
2,80
|
| 15/11/2022 |
3.555.774 |
2,86%
|
2,94
|
2,88
|
2,975
|
2,88
|
| 14/11/2022 |
2.077.186 |
2,87%
|
2,835
|
2,80
|
2,915
|
2,87
|
| 11/11/2022 |
2.817.673 |
16,47%
|
2,675
|
2,675
|
2,945
|
2,935
|
| 10/11/2022 |
1.788.477 |
-5,33%
|
2,55
|
2,45
|
2,60
|
2,4994
|
| 09/11/2022 |
1.267.366 |
-4,55%
|
2,63
|
2,605
|
2,76
|
2,625
|
| 08/11/2022 |
1.494.667 |
3,28%
|
2,58
|
2,545
|
2,72
|
2,675
|
| 07/11/2022 |
1.219.060 |
-5,82%
|
2,71
|
2,5701
|
2,7184
|
2,59
|
| 04/11/2022 |
1.773.462 |
8,70%
|
2,75
|
2,69
|
2,84
|
2,75
|
| 03/11/2022 |
1.034.339 |
4,76%
|
2,52
|
2,4288
|
2,58
|
2,53
|
| 02/11/2022 |
1.822.416 |
-4,55%
|
2,52
|
2,415
|
2,54
|
2,415
|
| 01/11/2022 |
1.881.551 |
6,67%
|
2,43
|
2,38
|
2,61
|
2,56
|
| 31/10/2022 |
1.096.330 |
2,77%
|
2,32
|
2,315
|
2,46
|
2,415
|
| 28/10/2022 |
1.937.695 |
-6,20%
|
2,37
|
2,25
|
2,385
|
2,345
|
| 27/10/2022 |
958.815 |
0,60%
|
2,455
|
2,44
|
2,55
|
2,505
|
| 26/10/2022 |
1.398.211 |
0,00%
|
2,42
|
2,42
|
2,57
|
2,49
|
| 25/10/2022 |
1.724.047 |
-1,19%
|
2,49
|
2,47
|
2,59
|
2,49
|
| 24/10/2022 |
1.423.629 |
-7,72%
|
2,55
|
2,48
|
2,655
|
2,51
|
| 21/10/2022 |
901.014 |
5,01%
|
2,55
|
2,5394
|
2,74
|
2,725
|
| 20/10/2022 |
1.752.353 |
5,06%
|
2,48
|
2,48
|
2,6953
|
2,595
|
| 19/10/2022 |
862.247 |
-1,98%
|
2,48
|
2,435
|
2,51
|
2,47
|
| 18/10/2022 |
1.004.591 |
1,00%
|
2,535
|
2,46
|
2,565
|
2,525
|
| 17/10/2022 |
1.283.332 |
0,41%
|
2,44
|
2,43
|
2,50
|
2,445
|
| 14/10/2022 |
1.055.759 |
-7,58%
|
2,59
|
2,43
|
2,61
|
2,44
|
| 13/10/2022 |
1.115.281 |
0,38%
|
2,55
|
2,52
|
2,695
|
2,63
|
| 12/10/2022 |
730.215 |
-0,57%
|
2,60
|
2,54
|
2,63
|
2,62
|
| 11/10/2022 |
1.214.170 |
-3,13%
|
2,67
|
2,6001
|
2,69
|
2,635
|
| 10/10/2022 |
1.025.429 |
-1,81%
|
2,81
|
2,71
|
2,81
|
2,71
|
| 07/10/2022 |
1.478.238 |
2,22%
|
2,775
|
2,74
|
2,84
|
2,76
|
| 06/10/2022 |
869.645 |
-1,25%
|
2,79
|
2,73
|
2,82
|
2,765
|
| 05/10/2022 |
1.572.106 |
2,21%
|
2,74
|
2,67
|
2,805
|
2,78
|
| 04/10/2022 |
1.543.451 |
4,62%
|
2,68
|
2,645
|
2,725
|
2,72
|
| 03/10/2022 |
1.327.325 |
9,02%
|
2,51
|
2,38
|
2,61
|
2,60
|
| 30/09/2022 |
1.896.661 |
6,42%
|
2,255
|
2,2279
|
2,415
|
2,3838
|
| 29/09/2022 |
1.440.020 |
-2,17%
|
2,255
|
2,20
|
2,26
|
2,26
|
| 28/09/2022 |
1.305.480 |
0,44%
|
2,27
|
2,27
|
2,3285
|
2,31
|
| 27/09/2022 |
1.870.340 |
-1,09%
|
2,53
|
2,25
|
2,38
|
2,275
|
| 26/09/2022 |
1.619.961 |
-7,26%
|
2,53
|
2,28
|
2,46
|
2,30
|
| 23/09/2022 |
1.821.405 |
-3,86%
|
2,53
|
2,41
|
2,48
|
2,49
|
| 22/09/2022 |
1.297.716 |
5,71%
|
2,53
|
2,501
|
2,60
|
2,59
|
| 21/09/2022 |
1.485.399 |
-4,67%
|
2,53
|
2,44
|
2,53
|
2,45
|
| 20/09/2022 |
892.040 |
-2,65%
|
2,565
|
2,53
|
2,59
|
2,57
|
| 19/09/2022 |
2.578.783 |
8,43%
|
2,48
|
2,48
|
2,6985
|
2,70
|
| 16/09/2022 |
1.915.863 |
-0,40%
|
2,48
|
2,43
|
2,53
|
2,495
|
| 15/09/2022 |
1.524.106 |
-2,15%
|
2,55
|
2,50
|
2,59
|
2,505
|
| 14/09/2022 |
1.035.556 |
-3,58%
|
2,86
|
2,525
|
2,66
|
2,56
|
| 13/09/2022 |
954.739 |
-5,51%
|
2,86
|
2,645
|
2,795
|
2,66
|
| 12/09/2022 |
1.021.188 |
0,00%
|
2,86
|
2,795
|
2,86
|
2,81
|
| 09/09/2022 |
1.713.006 |
6,84%
|
2,64
|
2,64
|
2,81
|
2,81
|
| 08/09/2022 |
1.384.305 |
-3,77%
|
2,58
|
2,50
|
2,62
|
2,55
|
| 07/09/2022 |
969.206 |
1,96%
|
2,53
|
2,4647
|
2,65
|
2,60
|
| 06/09/2022 |
1.144.624 |
0,19%
|
2,63
|
2,55
|
2,655
|
2,565
|
| 05/09/2022 |
1.027.086 |
0,19%
|
2,66
|
2,60
|
2,72
|
2,63
|
| 02/09/2022 |
1.027.086 |
0,19%
|
2,66
|
2,60
|
2,72
|
2,63
|
| 01/09/2022 |
1.376.869 |
-2,42%
|
2,77
|
2,55
|
2,66
|
2,625
|
| 31/08/2022 |
970.447 |
-3,41%
|
2,77
|
2,69
|
2,775
|
2,69
|
| 30/08/2022 |
1.098.569 |
-5,28%
|
2,96
|
2,78
|
2,93
|
2,78
|
| 29/08/2022 |
963.804 |
-2,00%
|
2,96
|
2,93
|
3,015
|
2,94
|
| 26/08/2022 |
1.634.837 |
-5,68%
|
3,18
|
2,97
|
3,155
|
2,99
|
| 25/08/2022 |
1.445.997 |
0,16%
|
3,18
|
3,125
|
3,2197
|
3,18
|
| 24/08/2022 |
2.032.012 |
-1,70%
|
3,18
|
3,125
|
3,27
|
3,18
|
| 23/08/2022 |
1.285.945 |
11,15%
|
3,00
|
2,9892
|
3,24
|
3,24
|
| 22/08/2022 |
1.352.705 |
-3,63%
|
2,925
|
2,87
|
2,94
|
2,92
|
| 19/08/2022 |
1.223.946 |
-2,74%
|
3,03
|
2,97
|
3,04
|
3,02
|
| 18/08/2022 |
1.159.470 |
-3,57%
|
3,17
|
3,0828
|
3,19
|
3,105
|
| 17/08/2022 |
2.306.853 |
0,94%
|
3,16
|
3,03
|
3,22
|
3,21
|
| 16/08/2022 |
1.511.110 |
0,63%
|
3,16
|
3,08
|
3,22
|
3,18
|
| 15/08/2022 |
1.543.094 |
-3,81%
|
3,25
|
3,10
|
3,195
|
3,16
|
| 12/08/2022 |
1.509.531 |
3,47%
|
3,25
|
3,21
|
3,31
|
3,285
|
Por favor leia o