Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CSNA3 - SID NACIONAL - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,63 | 8,68 | +0,35% | 8,59 | 8,77 | 8,68 | 8,65 | 8,68 | 9.170 | 6.380.526.600 |
| 16/4/2025 | 8,57 | 8,65 | 0,00% | 8,47 | 8,65 | 8,56 | 8,61 | 8,66 | 14.921 | 8.075.625.900 |
| 15/4/2025 | 8,98 | 8,65 | -3,46% | 8,61 | 9,04 | 8,75 | 8,64 | 8,66 | 11.469 | 7.949.505.800 |
| 14/4/2025 | 8,80 | 8,96 | +3,82% | 8,76 | 9,03 | 8,90 | 8,95 | 8,96 | 14.284 | 8.319.708.300 |
| 11/4/2025 | 8,43 | 8,63 | +3,23% | 8,32 | 8,69 | 8,57 | 8,60 | 8,63 | 14.796 | 7.755.878.300 |
| 10/4/2025 | 8,49 | 8,36 | -0,59% | 8,08 | 8,49 | 8,25 | 8,34 | 8,37 | 16.290 | 9.048.342.400 |
| 9/4/2025 | 7,69 | 8,41 | +8,24% | 7,66 | 8,52 | 8,12 | 8,41 | 8,42 | 25.175 | 16.555.344.900 |
| 8/4/2025 | 8,38 | 7,77 | -5,70% | 7,69 | 8,45 | 7,95 | 7,76 | 7,78 | 16.716 | 12.293.143.200 |
| 7/4/2025 | 8,05 | 8,24 | +0,12% | 7,90 | 8,47 | 8,21 | 8,24 | 8,26 | 20.619 | 14.113.252.000 |
| 4/4/2025 | 8,45 | 8,23 | -6,58% | 7,94 | 8,45 | 8,15 | 8,23 | 8,25 | 21.328 | 16.124.991.000 |
| 3/4/2025 | 8,91 | 8,81 | -2,00% | 8,74 | 9,04 | 8,86 | 8,77 | 8,81 | 16.919 | 9.058.321.600 |
| 2/4/2025 | 9,43 | 8,99 | -5,17% | 8,95 | 9,45 | 9,06 | 8,98 | 8,99 | 21.906 | 13.187.476.700 |
| 1/4/2025 | 9,52 | 9,48 | +0,11% | 9,40 | 9,67 | 9,53 | 9,44 | 9,49 | 13.485 | 8.445.870.800 |
| 31/3/2025 | 9,70 | 9,47 | -2,77% | 9,38 | 9,73 | 9,48 | 9,46 | 9,47 | 13.117 | 7.042.462.400 |
| 28/3/2025 | 9,92 | 9,74 | -2,21% | 9,58 | 9,95 | 9,71 | 9,74 | 9,75 | 11.041 | 8.860.350.400 |
| 27/3/2025 | 10,05 | 9,96 | -0,20% | 9,87 | 10,13 | 9,97 | 9,94 | 9,98 | 9.960 | 6.851.066.600 |
| 26/3/2025 | 10,01 | 9,98 | +0,30% | 9,90 | 10,06 | 9,97 | 9,96 | 9,99 | 7.674 | 4.852.644.700 |
| 25/3/2025 | 9,99 | 9,95 | -0,10% | 9,94 | 10,14 | 10,02 | 9,94 | 9,97 | 8.481 | 4.658.192.200 |
| 24/3/2025 | 10,21 | 9,96 | -1,09% | 9,86 | 10,33 | 10,04 | 9,95 | 9,97 | 9.689 | 6.916.631.500 |
| 21/3/2025 | 10,03 | 10,07 | +0,40% | 9,94 | 10,17 | 10,05 | 10,05 | 10,07 | 10.020 | 16.957.432.900 |
| 20/3/2025 | 9,91 | 10,03 | -0,20% | 9,90 | 10,22 | 10,11 | 10,02 | 10,05 | 16.464 | 10.999.787.800 |
| 19/3/2025 | 9,80 | 10,05 | +2,03% | 9,68 | 10,17 | 9,98 | 10,04 | 10,06 | 14.200 | 15.448.513.100 |
| 18/3/2025 | 10,00 | 9,85 | -2,28% | 9,54 | 10,09 | 9,71 | 9,84 | 9,85 | 25.353 | 17.622.204.300 |
| 17/3/2025 | 10,17 | 10,08 | -1,37% | 10,01 | 10,30 | 10,11 | 10,07 | 10,08 | 14.495 | 10.235.160.600 |
| 14/3/2025 | 9,20 | 10,22 | +11,82% | 9,16 | 10,25 | 9,89 | 10,21 | 10,22 | 28.413 | 26.451.408.200 |
| 13/3/2025 | 8,55 | 9,14 | +7,91% | 8,55 | 9,34 | 9,08 | 9,10 | 9,15 | 25.525 | 23.626.318.500 |
| 12/3/2025 | 8,37 | 8,47 | +0,36% | 8,19 | 8,47 | 8,37 | 8,40 | 8,47 | 23.194 | 13.794.926.500 |
| 11/3/2025 | 8,65 | 8,44 | -2,54% | 8,31 | 8,75 | 8,46 | 8,43 | 8,44 | 14.275 | 9.606.435.300 |
| 10/3/2025 | 8,70 | 8,66 | -1,59% | 8,53 | 8,83 | 8,65 | 8,65 | 8,67 | 13.054 | 9.932.048.600 |
| 7/3/2025 | 8,52 | 8,80 | +1,50% | 8,41 | 8,84 | 8,65 | 8,79 | 8,80 | 15.074 | 9.466.194.400 |
| 6/3/2025 | 8,50 | 8,67 | +2,00% | 8,47 | 8,77 | 8,58 | 8,63 | 8,68 | 16.068 | 9.974.670.700 |
| 5/3/2025 | 8,45 | 8,50 | -0,23% | 8,30 | 8,57 | 8,46 | 8,49 | 8,50 | 10.521 | 5.711.214.600 |
| 28/2/2025 | 8,60 | 8,52 | -1,73% | 8,41 | 8,65 | 8,52 | 8,52 | 8,53 | 24.397 | 77.556.769.500 |
| 27/2/2025 | 8,63 | 8,67 | -0,34% | 8,60 | 9,02 | 8,76 | 8,67 | 8,68 | 14.340 | 12.548.081.900 |
| 26/2/2025 | 8,63 | 8,70 | +1,87% | 8,53 | 8,77 | 8,66 | 8,67 | 8,70 | 18.998 | 15.484.740.700 |
| 25/2/2025 | 8,40 | 8,54 | +0,95% | 8,39 | 8,59 | 8,48 | 8,53 | 8,55 | 19.038 | 10.913.658.800 |
| 24/2/2025 | 8,73 | 8,46 | -2,76% | 8,40 | 8,85 | 8,50 | 8,46 | 8,47 | 20.321 | 11.446.670.200 |
| 21/2/2025 | 8,83 | 8,70 | -1,58% | 8,63 | 9,04 | 8,79 | 8,70 | 8,71 | 14.086 | 12.526.228.200 |
| 20/2/2025 | 8,87 | 8,84 | +0,91% | 8,67 | 9,03 | 8,81 | 8,83 | 8,84 | 14.154 | 13.521.724.900 |
| 19/2/2025 | 8,79 | 8,76 | -1,46% | 8,68 | 8,97 | 8,78 | 8,72 | 8,76 | 12.978 | 10.057.610.600 |
| 18/2/2025 | 8,87 | 8,89 | +1,14% | 8,75 | 9,02 | 8,91 | 8,88 | 8,90 | 13.257 | 7.565.376.100 |
| 17/2/2025 | 8,75 | 8,79 | +0,57% | 8,75 | 9,14 | 8,95 | 8,79 | 8,80 | 14.209 | 9.105.531.600 |
| 14/2/2025 | 8,44 | 8,74 | +4,55% | 8,44 | 8,79 | 8,65 | 8,74 | 8,75 | 17.978 | 10.493.730.900 |
| 13/2/2025 | 8,33 | 8,36 | -0,24% | 8,19 | 8,46 | 8,33 | 8,36 | 8,38 | 19.436 | 10.426.694.200 |
| 12/2/2025 | 8,79 | 8,38 | -5,52% | 8,24 | 8,79 | 8,38 | 8,35 | 8,38 | 40.350 | 21.948.214.000 |
| 11/2/2025 | 8,93 | 8,87 | -2,21% | 8,66 | 9,25 | 9,00 | 8,87 | 8,90 | 19.605 | 17.101.307.700 |
| 10/2/2025 | 8,76 | 9,07 | +1,45% | 8,74 | 9,12 | 8,98 | 9,07 | 9,11 | 22.515 | 17.284.976.600 |
| 7/2/2025 | 9,05 | 8,94 | -1,32% | 8,89 | 9,12 | 8,97 | 8,94 | 8,96 | 14.281 | 11.007.331.900 |
| 6/2/2025 | 8,78 | 9,06 | +3,78% | 8,76 | 9,15 | 8,99 | 9,06 | 9,07 | 19.375 | 10.323.582.600 |
| 5/2/2025 | 8,99 | 8,73 | -3,22% | 8,71 | 9,04 | 8,79 | 8,73 | 8,74 | 17.702 | 9.326.170.500 |
| 4/2/2025 | 9,01 | 9,02 | -0,11% | 8,92 | 9,15 | 9,04 | 9,02 | 9,06 | 18.608 | 7.094.204.700 |
| 3/2/2025 | 8,90 | 9,03 | -0,66% | 8,89 | 9,19 | 9,06 | 9,03 | 9,04 | 16.524 | 7.861.777.100 |
| 31/1/2025 | 9,26 | 9,09 | -1,73% | 8,94 | 9,28 | 9,11 | 9,05 | 9,09 | 14.402 | 9.708.020.400 |
| 30/1/2025 | 8,90 | 9,25 | +5,11% | 8,89 | 9,41 | 9,18 | 9,22 | 9,26 | 19.687 | 12.132.101.500 |
| 29/1/2025 | 8,80 | 8,80 | +0,80% | 8,65 | 8,87 | 8,77 | 8,76 | 8,80 | 11.064 | 6.510.395.500 |
| 28/1/2025 | 8,75 | 8,73 | -0,80% | 8,65 | 8,87 | 8,73 | 8,70 | 8,73 | 14.333 | 7.307.309.400 |
| 27/1/2025 | 8,19 | 8,80 | +6,54% | 8,18 | 8,84 | 8,69 | 8,80 | 8,81 | 21.937 | 12.870.008.400 |
| 24/1/2025 | 7,90 | 8,26 | +5,09% | 7,89 | 8,42 | 8,22 | 8,26 | 8,28 | 19.253 | 16.235.451.900 |
| 23/1/2025 | 7,84 | 7,86 | +0,13% | 7,75 | 7,97 | 7,85 | 7,85 | 7,87 | 13.425 | 10.338.904.300 |
| 22/1/2025 | 8,07 | 7,85 | -3,09% | 7,78 | 8,14 | 7,90 | 7,82 | 7,85 | 17.740 | 13.365.907.300 |
| 21/1/2025 | 7,98 | 8,10 | +1,38% | 7,77 | 8,14 | 7,99 | 8,07 | 8,11 | 13.340 | 10.324.786.400 |
| 20/1/2025 | 8,09 | 7,99 | -1,72% | 7,91 | 8,09 | 7,98 | 7,98 | 7,99 | 8.647 | 5.904.199.100 |
| 17/1/2025 | 7,91 | 8,13 | +4,10% | 7,89 | 8,20 | 8,07 | 8,13 | 8,14 | 17.944 | 17.507.958.200 |
| 16/1/2025 | 7,90 | 7,81 | -2,01% | 7,72 | 8,01 | 7,83 | 7,81 | 7,84 | 12.639 | 11.116.871.800 |
| 15/1/2025 | 7,56 | 7,97 | +6,41% | 7,55 | 8,02 | 7,75 | 7,96 | 7,98 | 14.886 | 9.399.931.600 |
| 14/1/2025 | 7,79 | 7,49 | -2,47% | 7,47 | 7,79 | 7,55 | 7,48 | 7,51 | 15.398 | 9.091.440.800 |
| 13/1/2025 | 7,76 | 7,68 | -0,65% | 7,56 | 7,86 | 7,70 | 7,68 | 7,69 | 20.495 | 8.349.415.600 |
| 10/1/2025 | 7,46 | 7,73 | +3,76% | 7,44 | 7,90 | 7,69 | 7,73 | 7,74 | 29.635 | 13.237.518.400 |
| 9/1/2025 | 7,83 | 7,45 | -3,99% | 7,43 | 7,84 | 7,63 | 7,44 | 7,45 | 13.898 | 8.623.991.600 |
| 8/1/2025 | 8,30 | 7,76 | -7,18% | 7,76 | 8,31 | 7,94 | 7,75 | 7,76 | 21.239 | 10.990.343.600 |
| 7/1/2025 | 8,63 | 8,36 | -1,99% | 8,31 | 8,71 | 8,48 | 8,36 | 8,37 | 15.438 | 6.931.866.300 |
| 6/1/2025 | 8,28 | 8,53 | +3,90% | 8,27 | 8,69 | 8,54 | 8,52 | 8,53 | 14.356 | 9.570.564.700 |
| 3/1/2025 | 8,34 | 8,21 | -2,49% | 8,16 | 8,40 | 8,23 | 8,20 | 8,22 | 27.023 | 15.525.947.100 |
| 2/1/2025 | 8,88 | 8,42 | -4,97% | 8,38 | 8,91 | 8,53 | 8,42 | 8,43 | 20.498 | 10.075.434.600 |
| 30/12/2024 | 8,73 | 8,86 | +2,07% | 8,72 | 8,94 | 8,83 | 8,86 | 8,90 | 11.003 | 6.139.971.600 |
| 27/12/2024 | 8,95 | 8,68 | -2,47% | 8,68 | 8,99 | 8,75 | 8,68 | 8,69 | 17.045 | 8.987.719.200 |
| 26/12/2024 | 8,91 | 8,90 | +0,45% | 8,79 | 9,24 | 8,97 | 8,90 | 8,97 | 15.677 | 9.756.096.300 |
| 23/12/2024 | 9,23 | 8,86 | -4,73% | 8,86 | 9,29 | 9,01 | 8,86 | 8,90 | 16.500 | 9.050.033.300 |
| 20/12/2024 | 9,25 | 9,30 | +0,54% | 9,15 | 9,57 | 9,35 | 9,29 | 9,31 | 13.226 | 14.242.042.900 |
| 19/12/2024 | 9,54 | 9,25 | -2,53% | 9,10 | 9,64 | 9,38 | 9,25 | 9,28 | 20.885 | 11.946.538.000 |
| 18/12/2024 | 10,47 | 9,49 | -10,13% | 9,49 | 10,50 | 9,83 | 9,49 | 9,52 | 31.708 | 21.216.731.200 |
| 17/12/2024 | 10,61 | 10,56 | -0,47% | 10,40 | 10,77 | 10,62 | 10,56 | 10,62 | 22.125 | 14.233.449.500 |
| 16/12/2024 | 10,61 | 10,61 | -0,75% | 10,58 | 10,84 | 10,69 | 10,60 | 10,61 | 13.246 | 8.491.435.500 |
| 13/12/2024 | 11,10 | 10,69 | -4,38% | 10,69 | 11,13 | 10,85 | 10,68 | 10,69 | 14.559 | 9.676.584.700 |
| 12/12/2024 | 11,43 | 11,18 | -3,45% | 11,06 | 11,51 | 11,24 | 11,15 | 11,18 | 13.164 | 7.859.207.300 |
| 11/12/2024 | 11,73 | 11,58 | -1,11% | 11,31 | 11,80 | 11,56 | 11,58 | 11,60 | 17.582 | 8.436.869.100 |
| 10/12/2024 | 11,81 | 11,71 | +0,52% | 11,50 | 11,81 | 11,65 | 11,70 | 11,71 | 8.385 | 6.259.422.300 |
| 9/12/2024 | 11,55 | 11,65 | +4,39% | 11,51 | 11,93 | 11,76 | 11,64 | 11,65 | 12.694 | 11.022.375.900 |
| 6/12/2024 | 11,31 | 11,16 | -1,67% | 11,09 | 11,47 | 11,20 | 11,14 | 11,16 | 11.003 | 5.448.566.700 |
| 5/12/2024 | 11,31 | 11,35 | +1,43% | 11,19 | 11,38 | 11,30 | 11,31 | 11,35 | 8.423 | 6.300.123.600 |
| 4/12/2024 | 11,45 | 11,19 | -2,01% | 11,12 | 11,85 | 11,41 | 11,17 | 11,19 | 13.005 | 11.064.714.800 |
| 3/12/2024 | 11,22 | 11,42 | +2,15% | 11,12 | 11,93 | 11,54 | 11,42 | 11,43 | 16.551 | 17.555.400.000 |
| 2/12/2024 | 11,12 | 11,18 | +0,18% | 10,88 | 11,22 | 11,07 | 11,17 | 11,18 | 12.775 | 8.543.204.300 |
| 29/11/2024 | 10,90 | 11,16 | +2,39% | 10,76 | 11,21 | 11,03 | 11,14 | 11,18 | 14.581 | 10.351.790.500 |
| 28/11/2024 | 11,12 | 10,90 | -2,59% | 10,85 | 11,19 | 11,01 | 10,90 | 10,91 | 11.637 | 5.764.414.900 |
| 27/11/2024 | 11,20 | 11,19 | +0,81% | 11,02 | 11,35 | 11,17 | 11,17 | 11,19 | 16.075 | 12.880.454.200 |
| 26/11/2024 | 11,26 | 11,10 | -1,33% | 11,00 | 11,36 | 11,10 | 11,09 | 11,11 | 12.474 | 10.376.126.200 |
| 25/11/2024 | 11,15 | 11,25 | +1,26% | 10,96 | 11,31 | 11,16 | 11,21 | 11,25 | 13.141 | 10.937.112.800 |
| 22/11/2024 | 10,78 | 11,11 | -3,05% | 10,70 | 11,11 | 10,90 | 11,08 | 11,12 | 16.130 | 11.807.709.000 |
| 21/11/2024 | 11,49 | 11,46 | -1,63% | 11,26 | 11,63 | 11,40 | 11,45 | 11,46 | 22.598 | 14.101.139.700 |
| 19/11/2024 | 11,62 | 11,65 | +0,26% | 11,32 | 11,66 | 11,54 | 11,62 | 11,65 | 18.467 | 17.354.295.100 |
| 18/11/2024 | 11,09 | 11,62 | +9,21% | 10,83 | 11,62 | 11,29 | 11,52 | 11,63 | 22.843 | 21.784.401.100 |
| 14/11/2024 | 10,53 | 10,64 | 0,00% | 10,53 | 10,98 | 10,75 | 10,64 | 10,70 | 13.380 | 10.158.999.900 |
| 13/11/2024 | 10,90 | 10,64 | -3,97% | 10,47 | 11,13 | 10,69 | 10,62 | 10,64 | 26.658 | 16.940.750.800 |
| 12/11/2024 | 11,25 | 11,08 | -1,86% | 11,02 | 11,35 | 11,10 | 11,08 | 11,09 | 14.261 | 16.393.479.900 |
| 11/11/2024 | 11,58 | 11,29 | -3,91% | 11,25 | 11,62 | 11,34 | 11,29 | 11,30 | 10.782 | 8.811.015.600 |
| 8/11/2024 | 12,00 | 11,75 | -4,39% | 11,47 | 12,04 | 11,69 | 11,71 | 11,75 | 18.852 | 11.592.898.700 |
| 7/11/2024 | 12,05 | 12,29 | +3,10% | 11,96 | 12,47 | 12,30 | 12,29 | 12,36 | 15.338 | 14.299.274.600 |
| 6/11/2024 | 12,34 | 11,92 | -3,01% | 11,68 | 12,34 | 11,91 | 11,92 | 11,93 | 15.058 | 12.085.695.800 |
| 5/11/2024 | 12,06 | 12,29 | +2,93% | 11,98 | 12,40 | 12,22 | 12,28 | 12,30 | 11.606 | 7.858.533.000 |
| 4/11/2024 | 11,88 | 11,94 | +2,49% | 11,69 | 12,03 | 11,90 | 11,93 | 11,96 | 11.897 | 7.222.698.800 |
| 1/11/2024 | 11,80 | 11,65 | -1,02% | 11,53 | 11,80 | 11,62 | 11,64 | 11,65 | 12.269 | 7.242.056.600 |
| 31/10/2024 | 11,73 | 11,77 | -0,08% | 11,67 | 11,93 | 11,76 | 11,76 | 11,77 | 6.993 | 5.292.566.500 |
| 30/10/2024 | 11,72 | 11,78 | +0,17% | 11,72 | 11,90 | 11,81 | 11,77 | 11,78 | 7.376 | 4.445.921.800 |
| 29/10/2024 | 12,07 | 11,76 | -2,49% | 11,72 | 12,10 | 11,78 | 11,75 | 11,76 | 9.089 | 14.721.698.100 |
| 28/10/2024 | 11,97 | 12,06 | +2,20% | 11,92 | 12,11 | 12,03 | 12,05 | 12,06 | 6.524 | 4.744.367.400 |
| 25/10/2024 | 11,80 | 11,80 | +0,94% | 11,77 | 11,97 | 11,82 | 11,79 | 11,82 | 9.994 | 13.514.035.200 |
| 24/10/2024 | 11,43 | 11,69 | +2,01% | 11,32 | 11,70 | 11,53 | 11,66 | 11,69 | 8.682 | 7.044.692.000 |
| 23/10/2024 | 11,39 | 11,46 | -0,26% | 11,30 | 11,57 | 11,44 | 11,45 | 11,47 | 7.900 | 5.574.295.800 |
| 22/10/2024 | 11,63 | 11,49 | -1,63% | 11,45 | 11,67 | 11,50 | 11,49 | 11,50 | 11.118 | 6.174.863.800 |
| 21/10/2024 | 11,75 | 11,68 | +0,09% | 11,66 | 11,81 | 11,70 | 11,68 | 11,69 | 7.200 | 4.138.499.400 |