Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 5,07 | 5,07 | +0,40% | 5,03 | 5,12 | 5,07 | 5,06 | 5,07 | 6.042 | 3.503.731.800 |
| 17/7/2026 | 5,11 | 5,05 | -0,98% | 5,00 | 5,11 | 5,05 | 5,04 | 5,06 | 6.381 | 3.863.185.800 |
| 16/7/2026 | 5,19 | 5,10 | -2,67% | 5,10 | 5,20 | 5,14 | 5,10 | 5,12 | 8.734 | 4.518.166.100 |
| 15/7/2026 | 5,17 | 5,24 | +0,77% | 5,07 | 5,25 | 5,17 | 5,23 | 5,24 | 12.953 | 5.606.612.700 |
| 14/7/2026 | 5,33 | 5,20 | -0,76% | 5,10 | 5,36 | 5,17 | 5,19 | 5,20 | 22.680 | 6.427.073.300 |
| 13/7/2026 | 5,15 | 5,24 | +1,16% | 5,14 | 5,40 | 5,26 | 5,23 | 5,24 | 20.037 | 8.903.547.900 |
| 10/7/2026 | 4,95 | 5,18 | +7,92% | 4,95 | 5,20 | 5,10 | 5,18 | 5,19 | 13.645 | 7.540.646.300 |
| 9/7/2026 | 4,68 | 4,80 | +2,78% | 4,65 | 4,85 | 4,76 | 4,80 | 4,81 | 11.650 | 4.193.602.200 |
| 8/7/2026 | 4,74 | 4,67 | -1,48% | 4,57 | 4,74 | 4,65 | 4,67 | 4,68 | 9.105 | 5.172.314.200 |
| 7/7/2026 | 4,77 | 4,74 | -0,42% | 4,65 | 4,80 | 4,70 | 4,73 | 4,74 | 11.730 | 5.223.618.000 |
| 6/7/2026 | 4,78 | 4,76 | -1,24% | 4,75 | 4,90 | 4,82 | 4,76 | 4,79 | 11.539 | 4.029.911.600 |
| 3/7/2026 | 4,67 | 4,82 | +4,33% | 4,66 | 4,83 | 4,76 | 4,81 | 4,82 | 11.758 | 4.831.079.700 |
| 2/7/2026 | 4,64 | 4,62 | +0,65% | 4,60 | 4,85 | 4,70 | 4,61 | 4,62 | 18.706 | 7.030.297.300 |
| 1/7/2026 | 4,56 | 4,59 | -0,65% | 4,49 | 4,70 | 4,59 | 4,59 | 4,60 | 8.304 | 4.737.839.700 |
| 30/6/2026 | 4,63 | 4,62 | -0,43% | 4,50 | 4,66 | 4,59 | 4,62 | 4,63 | 15.773 | 5.678.127.300 |
| 29/6/2026 | 4,73 | 4,64 | -1,90% | 4,60 | 4,76 | 4,65 | 4,64 | 4,65 | 10.434 | 5.647.487.900 |
| 26/6/2026 | 4,83 | 4,73 | -1,87% | 4,73 | 4,87 | 4,79 | 4,73 | 4,74 | 11.033 | 6.330.206.700 |
| 25/6/2026 | 5,08 | 4,82 | -4,74% | 4,82 | 5,13 | 4,92 | 4,82 | 4,83 | 15.474 | 11.247.617.800 |
| 24/6/2026 | 5,24 | 5,06 | -3,98% | 5,01 | 5,26 | 5,10 | 5,05 | 5,06 | 19.914 | 11.616.197.200 |
| 23/6/2026 | 5,24 | 5,27 | -1,31% | 5,17 | 5,42 | 5,29 | 5,26 | 5,30 | 12.604 | 7.729.756.900 |
| 22/6/2026 | 5,27 | 5,34 | +1,52% | 5,19 | 5,43 | 5,31 | 5,33 | 5,34 | 16.816 | 7.090.231.700 |
| 19/6/2026 | 5,20 | 5,26 | +1,54% | 5,14 | 5,26 | 5,20 | 5,26 | 5,27 | 16.779 | 6.113.205.800 |
| 18/6/2026 | 5,66 | 5,18 | -7,99% | 5,18 | 5,66 | 5,41 | 5,17 | 5,19 | 30.223 | 16.406.235.600 |
| 17/6/2026 | 6,07 | 5,63 | -6,48% | 5,63 | 6,09 | 5,79 | 5,62 | 5,63 | 31.884 | 16.832.193.300 |
| 16/6/2026 | 6,06 | 6,02 | -1,15% | 6,02 | 6,29 | 6,14 | 6,02 | 6,03 | 18.236 | 9.571.153.800 |
| 15/6/2026 | 6,23 | 6,09 | +0,66% | 6,06 | 6,50 | 6,25 | 6,09 | 6,10 | 14.292 | 9.281.151.500 |
| 12/6/2026 | 5,99 | 6,05 | +0,67% | 5,94 | 6,16 | 6,07 | 6,04 | 6,06 | 14.317 | 6.700.024.500 |
| 11/6/2026 | 6,06 | 6,01 | -0,50% | 5,86 | 6,11 | 5,99 | 6,01 | 6,04 | 15.138 | 8.978.579.300 |
| 10/6/2026 | 6,03 | 6,04 | -0,49% | 5,97 | 6,27 | 6,12 | 6,04 | 6,05 | 13.711 | 9.166.487.200 |
| 9/6/2026 | 5,96 | 6,07 | +2,88% | 5,78 | 6,20 | 5,98 | 6,06 | 6,08 | 17.879 | 13.878.179.200 |
| 8/6/2026 | 6,01 | 5,90 | -1,67% | 5,88 | 6,06 | 5,96 | 5,90 | 5,92 | 15.701 | 9.462.322.500 |
| 5/6/2026 | 6,59 | 6,00 | -10,18% | 5,99 | 6,60 | 6,14 | 5,99 | 6,00 | 29.130 | 21.315.995.200 |
| 3/6/2026 | 6,98 | 6,68 | -6,31% | 6,53 | 6,98 | 6,69 | 6,67 | 6,68 | 21.258 | 16.976.727.500 |
| 2/6/2026 | 6,55 | 7,13 | +8,85% | 6,55 | 7,30 | 7,05 | 7,12 | 7,14 | 30.406 | 21.544.089.800 |
| 1/6/2026 | 6,66 | 6,55 | -2,38% | 6,18 | 6,70 | 6,38 | 6,55 | 6,56 | 19.895 | 17.998.910.700 |
| 29/5/2026 | 6,79 | 6,71 | -1,32% | 6,66 | 6,91 | 6,74 | 6,71 | 6,72 | 12.489 | 7.918.589.800 |
| 28/5/2026 | 6,58 | 6,80 | +3,82% | 6,40 | 6,88 | 6,65 | 6,79 | 6,80 | 12.293 | 10.123.539.100 |
| 27/5/2026 | 6,84 | 6,55 | -2,09% | 6,50 | 6,87 | 6,58 | 6,54 | 6,57 | 10.790 | 8.307.287.600 |
| 26/5/2026 | 6,64 | 6,69 | -0,45% | 6,61 | 6,82 | 6,69 | 6,64 | 6,69 | 9.410 | 6.313.244.600 |
| 25/5/2026 | 6,76 | 6,72 | -0,15% | 6,60 | 6,83 | 6,68 | 6,70 | 6,72 | 4.996 | 4.114.656.300 |
| 22/5/2026 | 6,31 | 6,73 | +6,15% | 6,26 | 6,74 | 6,53 | 6,72 | 6,73 | 13.071 | 8.821.278.000 |
| 21/5/2026 | 6,09 | 6,34 | +3,43% | 6,07 | 6,35 | 6,21 | 6,33 | 6,34 | 9.825 | 6.393.073.300 |
| 20/5/2026 | 5,97 | 6,13 | +3,90% | 5,95 | 6,17 | 6,09 | 6,12 | 6,14 | 12.581 | 7.525.413.600 |
| 19/5/2026 | 6,07 | 5,90 | -4,07% | 5,88 | 6,12 | 5,97 | 5,89 | 5,90 | 10.874 | 7.627.890.000 |
| 18/5/2026 | 6,36 | 6,15 | -4,21% | 6,07 | 6,44 | 6,21 | 6,14 | 6,15 | 16.519 | 9.861.820.700 |
| 15/5/2026 | 6,50 | 6,42 | -3,75% | 6,22 | 6,50 | 6,32 | 6,39 | 6,42 | 15.265 | 11.108.020.400 |
| 14/5/2026 | 6,48 | 6,67 | +4,71% | 6,26 | 6,73 | 6,52 | 6,66 | 6,68 | 20.084 | 8.815.430.700 |
| 13/5/2026 | 6,60 | 6,37 | -2,75% | 6,36 | 6,62 | 6,46 | 6,37 | 6,38 | 14.325 | 6.590.667.500 |
| 12/5/2026 | 6,64 | 6,55 | -1,95% | 6,46 | 6,65 | 6,53 | 6,55 | 6,56 | 10.693 | 4.580.217.100 |
| 11/5/2026 | 6,62 | 6,68 | 0,00% | 6,57 | 6,75 | 6,67 | 6,68 | 6,70 | 7.260 | 4.426.169.800 |
| 8/5/2026 | 6,65 | 6,68 | +1,52% | 6,65 | 6,88 | 6,71 | 6,67 | 6,68 | 10.251 | 4.647.979.300 |
| 7/5/2026 | 6,73 | 6,58 | -1,79% | 6,55 | 6,78 | 6,62 | 6,57 | 6,58 | 9.861 | 4.564.358.400 |
| 6/5/2026 | 6,43 | 6,70 | +6,86% | 6,40 | 6,78 | 6,67 | 6,69 | 6,71 | 14.252 | 9.779.108.700 |
| 5/5/2026 | 6,11 | 6,27 | +3,13% | 6,08 | 6,34 | 6,25 | 6,27 | 6,28 | 7.466 | 4.681.045.200 |
| 4/5/2026 | 6,25 | 6,08 | -2,41% | 6,08 | 6,26 | 6,14 | 6,08 | 6,09 | 9.678 | 4.113.316.900 |
| 30/4/2026 | 6,24 | 6,23 | +1,14% | 6,23 | 6,35 | 6,27 | 6,23 | 6,28 | 10.468 | 7.030.335.400 |
| 29/4/2026 | 6,37 | 6,16 | -4,05% | 6,16 | 6,41 | 6,25 | 6,15 | 6,18 | 9.389 | 5.706.283.400 |
| 28/4/2026 | 6,36 | 6,42 | +0,31% | 6,31 | 6,42 | 6,37 | 6,41 | 6,43 | 6.216 | 3.304.008.200 |
| 27/4/2026 | 6,43 | 6,40 | -0,47% | 6,39 | 6,58 | 6,45 | 6,40 | 6,42 | 6.906 | 4.293.334.000 |
| 24/4/2026 | 6,38 | 6,43 | +0,63% | 6,33 | 6,62 | 6,45 | 6,42 | 6,44 | 8.819 | 4.977.411.900 |
| 23/4/2026 | 6,65 | 6,39 | -3,77% | 6,39 | 6,68 | 6,50 | 6,38 | 6,40 | 8.708 | 6.575.577.200 |
| 22/4/2026 | 6,75 | 6,64 | -2,64% | 6,64 | 6,79 | 6,68 | 6,64 | 6,67 | 8.655 | 7.391.998.200 |
| 20/4/2026 | 6,73 | 6,82 | +0,44% | 6,68 | 6,86 | 6,80 | 6,81 | 6,82 | 8.845 | 5.487.627.000 |
| 17/4/2026 | 6,80 | 6,79 | +2,57% | 6,75 | 6,93 | 6,84 | 6,78 | 6,80 | 15.933 | 9.524.957.600 |
| 16/4/2026 | 6,72 | 6,62 | -0,30% | 6,61 | 6,92 | 6,70 | 6,61 | 6,62 | 11.323 | 14.037.803.200 |
| 15/4/2026 | 6,63 | 6,64 | 0,00% | 6,51 | 6,74 | 6,61 | 6,63 | 6,65 | 10.165 | 5.790.701.800 |
| 14/4/2026 | 6,59 | 6,64 | +1,84% | 6,56 | 6,82 | 6,64 | 6,63 | 6,64 | 15.288 | 8.606.900.100 |
| 13/4/2026 | 6,38 | 6,52 | +1,56% | 6,31 | 6,53 | 6,42 | 6,51 | 6,52 | 13.051 | 6.355.057.800 |
| 10/4/2026 | 6,85 | 6,42 | -5,45% | 6,42 | 6,91 | 6,58 | 6,42 | 6,45 | 16.198 | 11.398.119.500 |
| 9/4/2026 | 6,68 | 6,79 | +1,04% | 6,60 | 6,86 | 6,75 | 6,79 | 6,80 | 16.055 | 7.439.156.200 |
| 8/4/2026 | 6,64 | 6,72 | +5,66% | 6,64 | 6,81 | 6,73 | 6,72 | 6,73 | 17.765 | 10.249.318.100 |
| 7/4/2026 | 6,40 | 6,36 | -0,78% | 6,27 | 6,42 | 6,33 | 6,36 | 6,37 | 9.024 | 5.523.000.800 |
| 6/4/2026 | 6,52 | 6,41 | -0,93% | 6,39 | 6,54 | 6,44 | 6,40 | 6,42 | 6.667 | 3.758.090.700 |
| 2/4/2026 | 6,34 | 6,47 | -0,77% | 6,29 | 6,52 | 6,42 | 6,47 | 6,48 | 9.095 | 4.478.371.200 |
| 1/4/2026 | 6,45 | 6,52 | +3,00% | 6,39 | 6,58 | 6,48 | 6,51 | 6,52 | 12.641 | 5.717.058.700 |
| 31/3/2026 | 6,27 | 6,33 | +3,09% | 6,21 | 6,38 | 6,29 | 6,32 | 6,33 | 13.910 | 7.652.918.800 |
| 30/3/2026 | 6,27 | 6,14 | -0,65% | 6,10 | 6,39 | 6,22 | 6,14 | 6,15 | 11.726 | 6.697.419.800 |
| 27/3/2026 | 6,44 | 6,18 | -4,04% | 6,17 | 6,47 | 6,25 | 6,18 | 6,19 | 10.757 | 6.830.270.000 |
| 26/3/2026 | 6,48 | 6,44 | -2,42% | 6,43 | 6,66 | 6,52 | 6,44 | 6,45 | 8.154 | 5.809.477.900 |
| 25/3/2026 | 6,68 | 6,60 | +0,46% | 6,51 | 6,69 | 6,58 | 6,59 | 6,60 | 14.178 | 8.531.348.100 |
| 24/3/2026 | 6,50 | 6,57 | +0,46% | 6,34 | 6,58 | 6,45 | 6,55 | 6,57 | 12.416 | 8.622.166.800 |
| 23/3/2026 | 6,14 | 6,54 | +9,18% | 6,10 | 6,63 | 6,48 | 6,53 | 6,54 | 21.566 | 13.591.589.200 |
| 20/3/2026 | 6,10 | 5,99 | -1,64% | 5,84 | 6,10 | 5,97 | 5,99 | 6,00 | 19.780 | 22.144.176.100 |
| 19/3/2026 | 5,83 | 6,09 | +0,50% | 5,74 | 6,28 | 5,97 | 6,09 | 6,10 | 28.315 | 16.665.806.300 |
| 18/3/2026 | 6,22 | 6,06 | -4,42% | 6,06 | 6,27 | 6,15 | 6,06 | 6,09 | 21.898 | 15.445.031.200 |
| 17/3/2026 | 6,04 | 6,34 | +5,14% | 6,04 | 6,51 | 6,29 | 6,31 | 6,34 | 29.810 | 15.388.834.900 |
| 16/3/2026 | 5,87 | 6,03 | +5,42% | 5,85 | 6,14 | 6,00 | 6,03 | 6,05 | 19.167 | 13.446.513.200 |
| 13/3/2026 | 6,16 | 5,72 | -6,23% | 5,66 | 6,18 | 5,81 | 5,72 | 5,73 | 27.332 | 21.213.515.600 |
| 12/3/2026 | 7,00 | 6,10 | -14,45% | 6,04 | 7,01 | 6,33 | 6,09 | 6,10 | 41.946 | 30.217.575.700 |
| 11/3/2026 | 7,22 | 7,13 | -1,93% | 7,08 | 7,33 | 7,17 | 7,13 | 7,15 | 10.763 | 8.714.130.300 |
| 10/3/2026 | 7,35 | 7,27 | +1,11% | 7,09 | 7,38 | 7,24 | 7,27 | 7,28 | 15.517 | 8.848.457.300 |
| 9/3/2026 | 7,14 | 7,19 | 0,00% | 6,96 | 7,30 | 7,11 | 7,19 | 7,24 | 15.473 | 10.531.270.800 |
| 6/3/2026 | 7,47 | 7,19 | -4,26% | 7,18 | 7,55 | 7,28 | 7,18 | 7,20 | 17.307 | 10.705.037.700 |
| 5/3/2026 | 7,97 | 7,51 | -6,13% | 7,51 | 8,00 | 7,68 | 7,51 | 7,52 | 19.069 | 12.512.769.200 |
| 4/3/2026 | 8,01 | 8,00 | +1,14% | 7,90 | 8,09 | 8,02 | 8,00 | 8,02 | 12.795 | 7.328.954.600 |
| 3/3/2026 | 8,18 | 7,91 | -6,06% | 7,79 | 8,18 | 7,92 | 7,91 | 7,92 | 24.727 | 12.524.948.300 |
| 2/3/2026 | 8,37 | 8,42 | -2,32% | 8,30 | 8,51 | 8,39 | 8,42 | 8,43 | 13.930 | 9.312.379.300 |
| 27/2/2026 | 8,57 | 8,62 | -0,12% | 8,49 | 8,62 | 8,56 | 8,60 | 8,62 | 9.537 | 9.011.248.500 |
| 26/2/2026 | 8,58 | 8,63 | +0,12% | 8,42 | 8,73 | 8,56 | 8,62 | 8,64 | 13.656 | 10.733.358.300 |
| 25/2/2026 | 8,61 | 8,62 | +1,06% | 8,53 | 8,70 | 8,61 | 8,60 | 8,63 | 12.149 | 7.560.034.900 |
| 24/2/2026 | 8,53 | 8,53 | 0,00% | 8,50 | 8,71 | 8,59 | 8,52 | 8,53 | 20.571 | 10.288.169.200 |
| 23/2/2026 | 8,53 | 8,53 | -0,58% | 8,29 | 8,56 | 8,45 | 8,50 | 8,53 | 20.155 | 15.135.055.700 |
| 20/2/2026 | 8,50 | 8,58 | +0,59% | 8,41 | 8,76 | 8,60 | 8,58 | 8,61 | 18.974 | 14.753.032.400 |
| 19/2/2026 | 8,61 | 8,53 | -0,70% | 8,39 | 8,64 | 8,47 | 8,52 | 8,53 | 15.224 | 11.718.151.200 |
| 18/2/2026 | 8,83 | 8,59 | -1,60% | 8,49 | 8,83 | 8,57 | 8,58 | 8,60 | 15.193 | 8.676.892.500 |
| 13/2/2026 | 8,54 | 8,73 | -9,25% | 8,40 | 8,80 | 8,61 | 8,72 | 8,74 | 22.679 | 19.739.657.600 |
| 11/2/2026 | 9,51 | 9,62 | +2,45% | 9,28 | 9,68 | 9,51 | 9,62 | 9,63 | 24.700 | 15.533.764.100 |
| 10/2/2026 | 9,83 | 9,39 | -4,67% | 9,36 | 9,87 | 9,57 | 9,38 | 9,39 | 15.232 | 15.252.977.200 |
| 9/2/2026 | 9,50 | 9,85 | +3,58% | 9,49 | 9,92 | 9,74 | 9,83 | 9,86 | 13.774 | 15.707.110.500 |
| 6/2/2026 | 9,90 | 9,51 | -3,94% | 9,46 | 9,96 | 9,60 | 9,51 | 9,54 | 14.340 | 12.921.597.100 |
| 5/2/2026 | 10,21 | 9,90 | -3,23% | 9,90 | 10,27 | 9,98 | 9,90 | 9,91 | 16.611 | 12.033.743.000 |
| 4/2/2026 | 10,25 | 10,23 | -1,35% | 10,03 | 10,43 | 10,20 | 10,21 | 10,25 | 13.304 | 8.637.731.800 |
| 3/2/2026 | 10,10 | 10,37 | +3,60% | 10,00 | 10,44 | 10,27 | 10,34 | 10,38 | 13.541 | 10.550.178.600 |
| 2/2/2026 | 10,04 | 10,01 | -0,60% | 9,97 | 10,20 | 10,06 | 10,01 | 10,03 | 16.597 | 9.412.278.400 |
| 30/1/2026 | 10,33 | 10,07 | -4,28% | 9,94 | 10,42 | 10,16 | 10,05 | 10,07 | 20.427 | 14.588.928.500 |
| 29/1/2026 | 11,16 | 10,52 | -3,40% | 10,49 | 11,17 | 10,73 | 10,52 | 10,53 | 22.234 | 14.246.249.400 |
| 28/1/2026 | 10,70 | 10,89 | +2,06% | 10,67 | 11,32 | 11,04 | 10,89 | 10,90 | 23.565 | 18.148.660.200 |
| 27/1/2026 | 10,08 | 10,67 | +7,13% | 9,99 | 10,69 | 10,51 | 10,66 | 10,67 | 23.708 | 16.385.909.500 |
| 26/1/2026 | 10,26 | 9,96 | -1,78% | 9,91 | 10,48 | 10,18 | 9,95 | 9,97 | 18.848 | 13.561.633.500 |
| 23/1/2026 | 9,60 | 10,14 | +6,29% | 9,51 | 10,20 | 9,84 | 10,12 | 10,15 | 19.279 | 13.893.869.000 |
| 22/1/2026 | 9,40 | 9,54 | +1,81% | 9,35 | 9,98 | 9,71 | 9,53 | 9,55 | 24.864 | 17.666.019.300 |
| 21/1/2026 | 9,07 | 9,37 | +4,93% | 8,96 | 9,38 | 9,21 | 9,36 | 9,38 | 18.601 | 16.890.896.800 |