CIA Siderurgica Nacional SA Spon ADR (SID)
Exportar para Excel
| << < 1 2 3 4 5 |
| 22/10/2024 |
199.474 |
-1,44%
|
2,06
|
2,03
|
2,065
|
2,05
|
| 21/10/2024 |
205.743 |
0,97%
|
2,07
|
2,06
|
2,08
|
2,08
|
| 18/10/2024 |
208.375 |
-1,44%
|
2,13
|
2,055
|
2,13
|
2,06
|
| 17/10/2024 |
187.447 |
-1,42%
|
2,11
|
2,075
|
2,11
|
2,09
|
| 16/10/2024 |
192.028 |
2,42%
|
2,09
|
2,075
|
2,135
|
2,12
|
| 15/10/2024 |
200.899 |
-2,82%
|
2,08
|
2,065
|
2,095
|
2,07
|
| 14/10/2024 |
274.876 |
0,00%
|
2,12
|
2,11
|
2,15
|
2,13
|
| 11/10/2024 |
462.057 |
-0,47%
|
2,09
|
2,07
|
2,135
|
2,13
|
| 10/10/2024 |
266.509 |
-2,73%
|
2,20
|
2,135
|
2,20
|
2,14
|
| 09/10/2024 |
176.368 |
-1,35%
|
2,18
|
2,18
|
2,215
|
2,20
|
| 08/10/2024 |
273.413 |
-5,11%
|
2,23
|
2,205
|
2,24
|
2,23
|
| 07/10/2024 |
327.358 |
0,86%
|
2,32
|
2,32
|
2,41
|
2,35
|
| 04/10/2024 |
202.992 |
-1,69%
|
2,33
|
2,305
|
2,335
|
2,33
|
| 03/10/2024 |
168.341 |
-4,05%
|
2,37
|
2,34
|
2,38
|
2,37
|
| 02/10/2024 |
311.772 |
2,49%
|
2,48
|
2,46
|
2,50
|
2,47
|
| 01/10/2024 |
224.324 |
0,84%
|
2,42
|
2,38
|
2,425
|
2,41
|
| 30/09/2024 |
418.734 |
-2,85%
|
2,47
|
2,345
|
2,48
|
2,39
|
| 27/09/2024 |
374.477 |
0,82%
|
2,46
|
2,445
|
2,49
|
2,46
|
| 26/09/2024 |
439.428 |
8,44%
|
2,37
|
2,34
|
2,455
|
2,44
|
| 25/09/2024 |
215.414 |
0,90%
|
2,25
|
2,22
|
2,265
|
2,25
|
| 24/09/2024 |
496.447 |
9,31%
|
2,15
|
2,145
|
2,245
|
2,23
|
| 23/09/2024 |
418.207 |
-1,92%
|
2,00
|
1,965
|
2,04
|
2,04
|
| 20/09/2024 |
477.571 |
-6,73%
|
2,20
|
2,025
|
2,20
|
2,08
|
| 19/09/2024 |
86.810 |
1,36%
|
2,27
|
2,23
|
2,27
|
2,23
|
| 18/09/2024 |
262.653 |
-0,45%
|
2,20
|
2,175
|
2,245
|
2,20
|
| 17/09/2024 |
123.513 |
1,38%
|
2,19
|
2,18
|
2,21
|
2,21
|
| 16/09/2024 |
130.835 |
0,46%
|
2,17
|
2,17
|
2,195
|
2,18
|
| 13/09/2024 |
283.166 |
4,33%
|
2,12
|
2,12
|
2,19
|
2,17
|
| 12/09/2024 |
287.714 |
-0,48%
|
2,07
|
2,06
|
2,105
|
2,08
|
| 11/09/2024 |
279.077 |
3,47%
|
2,04
|
2,015
|
2,09
|
2,09
|
| 10/09/2024 |
237.089 |
-3,35%
|
2,08
|
1,99
|
2,08
|
2,02
|
| 09/09/2024 |
122.984 |
-0,48%
|
2,10
|
2,08
|
2,11
|
2,09
|
| 06/09/2024 |
174.513 |
0,96%
|
2,10
|
2,085
|
2,115
|
2,10
|
| 05/09/2024 |
146.114 |
1,46%
|
2,06
|
2,05
|
2,085
|
2,08
|
| 04/09/2024 |
188.287 |
1,49%
|
2,02
|
2,02
|
2,07
|
2,05
|
| 03/09/2024 |
250.319 |
-5,16%
|
2,08
|
2,015
|
2,085
|
2,02
|
| 30/08/2024 |
353.489 |
0,00%
|
2,11
|
2,10
|
2,14
|
2,13
|
| 29/08/2024 |
297.891 |
-0,93%
|
2,15
|
2,115
|
2,15
|
2,13
|
| 28/08/2024 |
193.094 |
-5,29%
|
2,19
|
2,115
|
2,19
|
2,15
|
| 27/08/2024 |
156.879 |
1,34%
|
2,24
|
2,24
|
2,285
|
2,27
|
| 26/08/2024 |
178.319 |
-0,88%
|
2,29
|
2,24
|
2,295
|
2,24
|
| 23/08/2024 |
276.953 |
2,26%
|
2,19
|
2,175
|
2,27
|
2,26
|
| 22/08/2024 |
293.594 |
-3,07%
|
2,21
|
2,195
|
2,23
|
2,21
|
| 21/08/2024 |
254.751 |
5,07%
|
2,23
|
2,23
|
2,29
|
2,28
|
| 20/08/2024 |
197.137 |
-2,69%
|
2,20
|
2,16
|
2,20
|
2,17
|
| 19/08/2024 |
257.584 |
6,70%
|
2,12
|
2,12
|
2,245
|
2,23
|
| 16/08/2024 |
74.934 |
-1,42%
|
2,14
|
2,085
|
2,14
|
2,09
|
| 15/08/2024 |
200.654 |
-1,85%
|
2,11
|
2,10
|
2,145
|
2,12
|
| 14/08/2024 |
270.062 |
-4,42%
|
2,22
|
2,155
|
2,22
|
2,16
|
| 13/08/2024 |
311.507 |
5,61%
|
2,17
|
2,15
|
2,27
|
2,26
|
| 12/08/2024 |
335.069 |
0,47%
|
2,14
|
2,115
|
2,165
|
2,14
|
| 09/08/2024 |
116.649 |
3,40%
|
2,09
|
2,075
|
2,13
|
2,13
|
| 08/08/2024 |
242.410 |
2,49%
|
2,02
|
2,00
|
2,07
|
2,06
|
| 07/08/2024 |
223.351 |
0,50%
|
2,03
|
2,005
|
2,03
|
2,01
|
| 06/08/2024 |
231.136 |
0,50%
|
2,01
|
1,97
|
2,015
|
2,00
|
| 05/08/2024 |
406.391 |
0,00%
|
1,90
|
1,895
|
1,995
|
1,99
|
| 02/08/2024 |
353.348 |
-1,00%
|
2,02
|
1,975
|
2,02
|
1,99
|
| 01/08/2024 |
279.537 |
-4,29%
|
2,11
|
2,005
|
2,12
|
2,01
|
| 31/07/2024 |
213.650 |
0,48%
|
2,11
|
2,10
|
2,13
|
2,10
|
| 30/07/2024 |
127.574 |
-1,42%
|
2,09
|
2,075
|
2,095
|
2,09
|
| 29/07/2024 |
139.408 |
-0,47%
|
2,13
|
2,095
|
2,13
|
2,12
|
| 26/07/2024 |
197.113 |
0,47%
|
2,10
|
2,095
|
2,135
|
2,13
|
| 25/07/2024 |
244.368 |
0,47%
|
2,11
|
2,09
|
2,135
|
2,12
|
| 24/07/2024 |
208.767 |
-2,31%
|
2,15
|
2,11
|
2,16
|
2,11
|
| 23/07/2024 |
326.750 |
-4,85%
|
2,21
|
2,155
|
2,21
|
2,16
|
| 22/07/2024 |
118.745 |
1,79%
|
2,28
|
2,27
|
2,29
|
2,27
|
| 19/07/2024 |
298.464 |
-1,76%
|
2,28
|
2,225
|
2,28
|
2,23
|
| 18/07/2024 |
170.463 |
-5,02%
|
2,36
|
2,26
|
2,37
|
2,27
|
| 17/07/2024 |
164.604 |
-1,65%
|
2,40
|
2,39
|
2,425
|
2,39
|
| 16/07/2024 |
133.384 |
-1,62%
|
2,48
|
2,395
|
2,48
|
2,43
|
| 15/07/2024 |
189.993 |
0,41%
|
2,46
|
2,44
|
2,475
|
2,47
|
| 12/07/2024 |
143.742 |
2,07%
|
2,42
|
2,405
|
2,46
|
2,46
|
| 11/07/2024 |
176.286 |
0,84%
|
2,42
|
2,405
|
2,44
|
2,41
|
| 10/07/2024 |
162.244 |
-0,83%
|
2,43
|
2,385
|
2,435
|
2,39
|
| 09/07/2024 |
109.851 |
1,26%
|
2,39
|
2,375
|
2,42
|
2,41
|
| 08/07/2024 |
131.623 |
-0,42%
|
2,35
|
2,345
|
2,38
|
2,38
|
