O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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 Todos

Tempo 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
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
18/10/2024 11,98 11,67 0,00% 11,59 12,12 11,76 11,66 11,69 11.787 9.536.199.700
17/10/2024 11,71 11,67 -2,26% 11,66 11,89 11,76 11,67 11,70 12.339 9.349.809.300
16/10/2024 11,81 11,94 +2,23% 11,72 12,05 11,91 11,93 11,95 16.975 18.808.249.300
15/10/2024 11,73 11,68 -1,35% 11,57 11,79 11,69 11,67 11,69 11.370 7.071.422.800
14/10/2024 11,90 11,84 -0,25% 11,73 11,99 11,84 11,84 11,85 10.639 7.440.002.300
11/10/2024 11,82 11,87 +0,25% 11,54 11,90 11,71 11,87 11,88 14.448 15.798.817.800
10/10/2024 12,25 11,84 -2,47% 11,82 12,25 11,93 11,84 11,85 11.028 9.659.536.700
9/10/2024 12,10 12,14 -0,16% 12,06 12,27 12,17 12,13 12,15 13.255 7.285.291.300
8/10/2024 12,27 12,16 -4,70% 12,08 12,32 12,17 12,15 12,16 15.722 12.511.528.000
7/10/2024 12,80 12,76 +0,95% 12,55 13,12 12,86 12,75 12,76 11.519 13.144.247.100
4/10/2024 12,85 12,64 -2,17% 12,55 12,88 12,62 12,63 12,64 10.434 7.624.724.600
3/10/2024 13,14 12,92 -2,86% 12,76 13,14 12,87 12,84 12,92 12.268 7.146.783.700
2/10/2024 13,20 13,30 +1,92% 13,20 13,54 13,38 13,30 13,32 12.504 10.695.398.600
1/10/2024 12,86 13,05 +1,24% 12,76 13,14 13,03 13,02 13,05 10.607 6.620.433.300
30/9/2024 13,60 12,89 -2,86% 12,68 13,84 13,05 12,87 12,89 19.881 17.551.694.500
26/9/2024 12,55 13,27 +8,95% 12,52 13,32 12,96 13,26 13,27 21.544 20.425.637.900
25/9/2024 12,15 12,18 +0,50% 12,03 12,32 12,19 12,17 12,19 16.327 11.366.077.700
24/9/2024 11,49 12,12 +9,39% 11,47 12,18 11,96 12,11 12,12 29.256 19.372.999.700
23/9/2024 11,07 11,08 -0,45% 10,79 11,13 10,99 11,06 11,08 23.063 16.255.182.000
20/9/2024 11,92 11,13 -7,63% 11,05 11,99 11,24 11,13 11,15 23.980 28.247.033.800
19/9/2024 12,10 12,05 +1,35% 12,02 12,33 12,12 12,04 12,06 9.616 5.307.016.900
18/9/2024 11,88 11,89 -1,08% 11,82 12,11 11,92 11,88 11,89 12.683 7.501.862.000
17/9/2024 11,85 12,02 +0,92% 11,84 12,02 11,95 11,98 12,02 7.014 4.180.358.000
16/9/2024 11,91 11,91 +0,08% 11,86 11,99 11,92 11,90 11,92 6.173 3.057.112.700
13/9/2024 11,63 11,90 +3,21% 11,63 12,07 11,91 11,90 11,92 9.441 11.326.459.400
12/9/2024 11,61 11,53 -0,52% 11,50 11,80 11,63 11,53 11,55 8.251 6.589.443.900
11/9/2024 11,49 11,59 +3,02% 11,30 11,63 11,50 11,59 11,60 9.045 6.913.989.300
10/9/2024 11,40 11,25 -1,92% 11,14 11,47 11,25 11,25 11,27 11.109 6.956.882.600
9/9/2024 11,92 11,47 -1,12% 11,47 11,98 11,61 11,47 11,48 9.656 7.007.884.000
6/9/2024 11,53 11,60 +0,61% 11,46 11,75 11,61 11,60 11,61 9.265 5.969.044.200
5/9/2024 11,34 11,53 +1,14% 11,32 11,57 11,50 11,50 11,53 9.117 6.354.513.000
4/9/2024 11,35 11,40 +0,62% 11,32 11,58 11,47 11,40 11,43 15.702 9.348.509.900
3/9/2024 11,60 11,33 -3,57% 11,29 11,63 11,39 11,32 11,33 12.642 8.970.480.300
2/9/2024 11,69 11,75 -0,93% 11,63 11,77 11,69 11,74 11,75 7.374 3.963.734.700
30/8/2024 11,81 11,86 -0,59% 11,70 11,93 11,85 11,85 11,86 10.974 13.673.398.600
29/8/2024 11,87 11,93 +0,17% 11,81 12,07 11,90 11,92 11,93 13.865 7.309.718.500
28/8/2024 12,24 11,91 -3,09% 11,62 12,24 11,84 11,90 11,91 18.720 11.849.962.700
27/8/2024 12,37 12,29 +0,57% 12,29 12,47 12,36 12,29 12,31 7.318 5.962.680.800
26/8/2024 12,54 12,22 -0,24% 12,22 12,59 12,36 12,22 12,24 7.796 5.751.502.700
23/8/2024 12,12 12,25 +0,99% 12,02 12,38 12,26 12,25 12,28 9.816 5.996.857.100
22/8/2024 12,30 12,13 -1,62% 12,13 12,37 12,20 12,13 12,15 9.876 6.771.730.800
21/8/2024 12,13 12,33 +3,70% 12,13 12,48 12,33 12,33 12,34 16.180 10.520.952.400
20/8/2024 12,05 11,89 -1,00% 11,75 12,18 11,88 11,89 11,90 11.765 6.637.716.400
19/8/2024 11,45 12,01 +6,19% 11,39 12,09 11,85 12,00 12,02 16.727 10.066.037.000
16/8/2024 11,53 11,31 -1,82% 11,31 11,55 11,36 11,31 11,33 2.598 6.742.063.100
15/8/2024 11,69 11,52 -1,54% 11,47 11,71 11,56 11,51 11,52 5.783 7.459.472.000
14/8/2024 12,05 11,70 -4,02% 11,70 12,13 11,81 11,70 11,71 5.247 10.362.405.100
13/8/2024 12,01 12,19 +4,37% 11,78 12,34 12,09 12,18 12,20 404 12.538.812.600
12/8/2024 11,73 11,68 -0,09% 11,58 11,90 11,73 11,68 11,71 3.369 7.941.330.300
9/8/2024 11,49 11,69 +2,54% 11,42 11,74 11,62 11,68 11,69 86 6.044.126.000
8/8/2024 11,26 11,40 +0,80% 11,20 11,44 11,36 11,40 11,41 9.568 5.333.960.900
7/8/2024 11,35 11,31 +0,35% 11,25 11,39 11,30 11,30 11,32 9.466 4.448.637.100
6/8/2024 11,26 11,27 -0,70% 11,15 11,38 11,26 11,26 11,27 8.549 6.681.452.900
5/8/2024 11,00 11,35 0,00% 10,90 11,45 11,22 11,34 11,36 4.694 7.162.848.500
2/8/2024 11,48 11,35 -0,79% 11,29 11,59 11,36 11,34 11,35 2.318 8.016.172.200
1/8/2024 11,92 11,44 -3,54% 11,44 12,01 11,56 11,44 11,45 3.413 10.498.922.700
31/7/2024 11,81 11,86 +1,19% 11,74 12,01 11,88 11,84 11,86 8.204 4.591.758.700
30/7/2024 11,83 11,72 -1,68% 11,65 11,85 11,72 11,71 11,72 8.529 3.738.866.600
29/7/2024 12,08 11,92 -0,91% 11,78 12,14 11,92 11,91 11,92 8.395 14.023.354.200
26/7/2024 11,96 12,03 +0,59% 11,67 12,09 11,93 12,03 12,04 2.432 8.700.100.100
25/7/2024 11,96 11,96 -0,25% 11,83 12,10 11,96 11,96 11,97 954 6.252.178.800
24/7/2024 12,03 11,99 -0,42% 11,97 12,18 12,03 11,98 12,00 9.611 4.365.932.200
23/7/2024 12,56 12,04 -5,05% 12,04 12,56 12,20 12,04 12,05 3.772 8.049.037.200
22/7/2024 12,66 12,68 +0,32% 12,65 12,81 12,71 12,68 12,69 6.151 3.929.252.800

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.