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 > >>
04/03/2026	870.691	3,33%	1,54	1,525	1,565	1,55
03/03/2026	1.224.230	-8,54%	1,56	1,485	1,56	1,50
02/03/2026	974.232	-2,38%	1,63	1,615	1,675	1,64
27/02/2026	949.615	-1,18%	1,70	1,675	1,70	1,68
26/02/2026	560.148	0,00%	1,69	1,65	1,705	1,70
25/02/2026	463.586	1,80%	1,71	1,675	1,71	1,70
24/02/2026	510.253	0,00%	1,67	1,665	1,715	1,67
23/02/2026	714.734	-1,76%	1,68	1,635	1,685	1,67
20/02/2026	803.048	2,41%	1,63	1,63	1,72	1,70
19/02/2026	1.212.369	0,00%	1,64	1,63	1,66	1,66
18/02/2026	1.088.376	-1,19%	1,69	1,645	1,735	1,66
17/02/2026	592.425	-0,59%	1,68	1,645	1,695	1,68
13/02/2026	1.080.479	-0,59%	1,67	1,635	1,695	1,69
12/02/2026	790.265	-9,57%	1,85	1,70	1,86	1,70
11/02/2026	1.180.246	2,73%	1,85	1,82	1,885	1,88
10/02/2026	1.170.925	-3,68%	1,89	1,82	1,905	1,83
09/02/2026	632.834	3,83%	1,85	1,85	1,925	1,90
06/02/2026	1.088.491	-3,17%	1,87	1,815	1,875	1,83
05/02/2026	1.557.891	-3,57%	1,94	1,875	1,95	1,89
04/02/2026	901.179	-2,49%	2,01	1,935	2,01	1,96
03/02/2026	839.081	5,79%	2,02	1,935	2,02	2,01
02/02/2026	859.005	-0,52%	1,90	1,90	1,945	1,90
30/01/2026	1.728.557	-7,28%	1,99	1,895	2,01	1,91
29/01/2026	1.175.269	-2,83%	2,16	2,025	2,16	2,06
28/01/2026	1.460.823	2,91%	2,15	2,095	2,19	2,12
27/01/2026	1.478.012	8,42%	1,98	1,98	2,07	2,06
26/01/2026	932.621	-2,56%	1,98	1,885	1,98	1,90
23/01/2026	861.925	7,14%	1,84	1,83	1,955	1,95
22/01/2026	1.850.397	2,25%	1,81	1,81	1,895	1,82
21/01/2026	1.146.518	4,71%	1,73	1,72	1,785	1,78
20/01/2026	659.864	-5,03%	1,72	1,68	1,72	1,70
16/01/2026	940.756	-5,79%	1,83	1,715	1,83	1,79
15/01/2026	1.457.138	-2,56%	1,89	1,85	1,935	1,90
14/01/2026	581.285	4,28%	1,85	1,845	1,96	1,95
13/01/2026	336.932	0,00%	1,84	1,825	1,885	1,87
12/01/2026	629.696	0,54%	1,87	1,835	1,875	1,87
09/01/2026	403.569	-0,53%	1,85	1,85	1,905	1,86
08/01/2026	798.986	-0,53%	1,79	1,78	1,87	1,87
07/01/2026	2.214.469	7,43%	1,76	1,74	1,88	1,88
06/01/2026	612.261	4,79%	1,68	1,68	1,765	1,75
20/11/2025	386.299	-2,63%	1,53	1,48	1,545	1,48
19/11/2025	273.544	-0,65%	1,52	1,51	1,55	1,52
18/11/2025	407.316	-1,29%	1,54	1,525	1,55	1,53
17/11/2025	219.565	-3,73%	1,60	1,55	1,61	1,55
14/11/2025	430.967	-1,23%	1,61	1,605	1,65	1,61
13/11/2025	537.418	-1,21%	1,66	1,62	1,67	1,63
12/11/2025	717.206	4,43%	1,59	1,59	1,655	1,65
11/11/2025	558.498	1,94%	1,58	1,57	1,605	1,58
10/11/2025	404.792	-1,27%	1,58	1,535	1,58	1,55
07/11/2025	553.456	-0,63%	1,55	1,525	1,57	1,57
06/11/2025	494.594	-1,25%	1,57	1,555	1,605	1,58
05/11/2025	445.154	-2,44%	1,61	1,59	1,66	1,60
04/11/2025	566.599	-4,65%	1,69	1,635	1,705	1,64
03/11/2025	509.947	-2,27%	1,76	1,705	1,765	1,72
31/10/2025	308.403	0,57%	1,76	1,73	1,765	1,76
30/10/2025	277.255	0,00%	1,72	1,72	1,76	1,75
29/10/2025	292.349	0,57%	1,75	1,725	1,755	1,75
28/10/2025	984.052	4,19%	1,67	1,67	1,755	1,74
27/10/2025	248.666	2,45%	1,66	1,645	1,685	1,67
24/10/2025	352.871	-0,61%	1,69	1,62	1,695	1,63
23/10/2025	215.285	1,23%	1,64	1,63	1,65	1,64
22/10/2025	264.582	-0,61%	1,64	1,595	1,655	1,62
21/10/2025	379.293	-1,21%	1,61	1,605	1,65	1,63
20/10/2025	841.855	5,77%	1,58	1,58	1,665	1,65
17/10/2025	349.824	2,63%	1,50	1,495	1,565	1,56
16/10/2025	694.011	-1,94%	1,55	1,505	1,57	1,52
15/10/2025	232.440	0,65%	1,53	1,525	1,57	1,55
14/10/2025	230.007	0,00%	1,51	1,51	1,56	1,54
13/10/2025	602.564	6,21%	1,51	1,495	1,55	1,54
10/10/2025	525.003	-8,23%	1,57	1,45	1,57	1,45
09/10/2025	394.823	-1,25%	1,61	1,57	1,65	1,58
08/10/2025	269.183	0,00%	1,62	1,575	1,62	1,60
07/10/2025	344.309	-3,61%	1,65	1,595	1,65	1,60
06/10/2025	1.003.333	5,73%	1,58	1,57	1,665	1,66
03/10/2025	229.714	1,95%	1,53	1,53	1,57	1,57
02/10/2025	268.667	0,00%	1,54	1,495	1,555	1,54
01/10/2025	320.824	2,67%	1,52	1,52	1,555	1,54
30/09/2025	215.667	-1,32%	1,51	1,49	1,53	1,50
29/09/2025	628.118	0,66%	1,53	1,51	1,575	1,52
26/09/2025	115.511	0,00%	1,51	1,485	1,51	1,51
25/09/2025	202.627	-1,31%	1,51	1,50	1,545	1,51
24/09/2025	128.456	1,32%	1,52	1,50	1,53	1,53
23/09/2025	177.993	0,00%	1,52	1,51	1,545	1,51
22/09/2025	167.039	0,67%	1,48	1,465	1,51	1,51
19/09/2025	223.884	0,00%	1,50	1,475	1,515	1,50
18/09/2025	229.420	-2,60%	1,58	1,495	1,58	1,50
17/09/2025	553.040	1,32%	1,53	1,53	1,585	1,54
16/09/2025	444.633	1,33%	1,50	1,48	1,53	1,52
15/09/2025	139.771	1,35%	1,48	1,48	1,50	1,50
12/09/2025	106.750	1,37%	1,45	1,44	1,48	1,48
11/09/2025	189.984	0,00%	1,45	1,45	1,48	1,46
10/09/2025	235.057	0,00%	1,48	1,445	1,48	1,46
09/09/2025	198.196	0,00%	1,49	1,455	1,51	1,46
08/09/2025	151.511	0,00%	1,48	1,43	1,48	1,46
05/09/2025	299.886	2,10%	1,45	1,435	1,48	1,46
04/09/2025	228.103	2,88%	1,41	1,395	1,44	1,43
03/09/2025	197.843	-0,71%	1,39	1,365	1,39	1,39
02/09/2025	469.739	-0,71%	1,38	1,365	1,40	1,40
29/08/2025	353.601	-2,76%	1,45	1,41	1,46	1,41
28/08/2025	704.689	4,32%	1,44	1,435	1,465	1,45