CIA Siderurgica Nacional SA Spon ADR (SID)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 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
|
