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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CSNA3F - 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 | 8,61 | +0,12% | 8,59 | 8,77 | 8,67 | 8,61 | 8,69 | 759 | 11.820.256 |
| 16/4/2025 | 8,62 | 8,60 | -0,92% | 8,48 | 8,75 | 8,56 | 8,60 | 8,62 | 1.179 | 13.499.012 |
| 15/4/2025 | 8,95 | 8,68 | -3,66% | 8,62 | 9,03 | 8,79 | 8,66 | 8,68 | 1.145 | 13.702.210 |
| 14/4/2025 | 8,66 | 9,01 | +3,68% | 8,66 | 9,02 | 8,89 | 8,98 | 9,01 | 1.467 | 16.711.893 |
| 11/4/2025 | 8,41 | 8,69 | +4,32% | 8,33 | 8,69 | 8,54 | 8,61 | 8,69 | 1.127 | 16.397.823 |
| 10/4/2025 | 8,50 | 8,33 | -1,42% | 8,08 | 8,53 | 8,26 | 8,33 | 8,36 | 1.691 | 19.944.056 |
| 9/4/2025 | 7,77 | 8,45 | +8,47% | 7,68 | 8,51 | 8,05 | 8,41 | 8,45 | 1.979 | 25.698.140 |
| 8/4/2025 | 8,33 | 7,79 | -5,92% | 7,70 | 8,45 | 7,94 | 7,79 | 7,90 | 3.110 | 30.730.544 |
| 7/4/2025 | 8,23 | 8,28 | +0,85% | 7,90 | 8,47 | 8,23 | 8,28 | 8,45 | 2.204 | 31.636.357 |
| 4/4/2025 | 8,64 | 8,21 | -6,39% | 7,95 | 8,64 | 8,18 | 8,21 | 8,32 | 3.534 | 48.279.787 |
| 3/4/2025 | 8,99 | 8,77 | -2,56% | 8,55 | 9,02 | 8,84 | 8,77 | 8,85 | 2.267 | 25.923.882 |
| 2/4/2025 | 9,48 | 9,00 | -3,95% | 8,96 | 9,48 | 9,07 | 8,99 | 9,00 | 2.881 | 35.369.141 |
| 1/4/2025 | 9,53 | 9,37 | -1,37% | 9,37 | 9,66 | 9,51 | 9,37 | 9,50 | 945 | 14.720.696 |
| 31/3/2025 | 9,75 | 9,50 | -1,66% | 9,38 | 9,80 | 9,50 | 9,50 | 9,51 | 1.235 | 15.615.276 |
| 28/3/2025 | 9,86 | 9,66 | -2,42% | 9,58 | 9,96 | 9,72 | 9,66 | 9,74 | 1.139 | 20.538.421 |
| 27/3/2025 | 10,00 | 9,90 | -0,20% | 9,88 | 10,12 | 9,99 | 9,90 | 9,91 | 1.023 | 22.535.682 |
| 26/3/2025 | 10,00 | 9,92 | -1,10% | 9,91 | 10,05 | 9,97 | 9,92 | 9,98 | 840 | 16.513.059 |
| 25/3/2025 | 9,96 | 10,03 | +1,62% | 9,90 | 10,13 | 10,03 | 10,03 | 10,05 | 657 | 10.011.128 |
| 24/3/2025 | 10,07 | 9,87 | -1,69% | 9,85 | 10,33 | 10,05 | 9,87 | 9,88 | 978 | 13.018.033 |
| 21/3/2025 | 9,99 | 10,04 | +0,60% | 9,94 | 10,17 | 10,03 | 9,99 | 10,10 | 1.657 | 13.279.217 |
| 20/3/2025 | 9,84 | 9,98 | -0,70% | 9,81 | 10,22 | 10,11 | 9,98 | 10,15 | 1.298 | 16.160.891 |
| 19/3/2025 | 9,63 | 10,05 | +3,61% | 9,61 | 10,17 | 9,97 | 9,91 | 10,05 | 1.378 | 22.308.589 |
| 18/3/2025 | 10,08 | 9,70 | -4,43% | 9,55 | 10,15 | 9,73 | 9,70 | 9,82 | 1.999 | 32.767.489 |
| 17/3/2025 | 10,05 | 10,15 | -0,88% | 10,01 | 10,30 | 10,12 | 10,05 | 10,15 | 1.549 | 22.389.119 |
| 14/3/2025 | 9,14 | 10,24 | +13,53% | 9,13 | 10,24 | 9,90 | 10,21 | 10,24 | 3.779 | 39.914.275 |
| 13/3/2025 | 8,46 | 9,02 | +6,75% | 8,39 | 9,32 | 9,05 | 9,01 | 9,02 | 2.776 | 55.645.942 |
| 12/3/2025 | 8,42 | 8,45 | 0,00% | 8,20 | 8,47 | 8,39 | 8,35 | 8,46 | 1.627 | 23.458.013 |
| 11/3/2025 | 8,66 | 8,45 | -1,52% | 8,32 | 8,75 | 8,46 | 8,42 | 8,50 | 1.411 | 14.633.643 |
| 10/3/2025 | 8,69 | 8,58 | -1,61% | 8,53 | 8,83 | 8,65 | 8,58 | 8,68 | 1.244 | 13.231.360 |
| 7/3/2025 | 8,62 | 8,72 | +0,58% | 8,41 | 8,83 | 8,59 | 8,72 | 8,81 | 1.277 | 14.239.515 |
| 6/3/2025 | 8,49 | 8,67 | +2,73% | 8,48 | 8,77 | 8,59 | 8,63 | 8,67 | 1.206 | 15.291.256 |
| 5/3/2025 | 8,51 | 8,44 | -0,94% | 8,32 | 8,60 | 8,47 | 8,44 | 8,55 | 884 | 10.838.761 |
| 28/2/2025 | 8,64 | 8,52 | -2,18% | 8,42 | 8,67 | 8,51 | 8,48 | 8,52 | 1.395 | 20.552.816 |
| 27/2/2025 | 8,69 | 8,71 | +1,28% | 8,60 | 9,02 | 8,77 | 8,71 | 8,80 | 1.071 | 12.192.228 |
| 26/2/2025 | 8,60 | 8,60 | +0,12% | 8,54 | 8,77 | 8,64 | 8,60 | 8,75 | 1.343 | 15.670.762 |
| 25/2/2025 | 8,44 | 8,59 | +2,26% | 8,40 | 8,59 | 8,47 | 8,46 | 8,59 | 1.017 | 13.984.938 |
| 24/2/2025 | 8,70 | 8,40 | -4,00% | 8,40 | 8,86 | 8,50 | 8,40 | 8,42 | 1.800 | 25.631.170 |
| 21/2/2025 | 8,84 | 8,75 | -0,34% | 8,62 | 9,03 | 8,80 | 8,66 | 8,75 | 2.153 | 40.369.673 |
| 20/2/2025 | 8,80 | 8,78 | -0,45% | 8,68 | 9,02 | 8,81 | 8,78 | 8,84 | 1.441 | 15.056.869 |
| 19/2/2025 | 8,87 | 8,82 | -1,89% | 8,69 | 8,97 | 8,77 | 8,69 | 8,82 | 1.324 | 15.836.572 |
| 18/2/2025 | 8,88 | 8,99 | +0,67% | 8,76 | 9,02 | 8,91 | 8,89 | 8,99 | 890 | 10.731.036 |
| 17/2/2025 | 8,61 | 8,93 | +2,06% | 8,57 | 9,13 | 8,94 | 8,82 | 8,93 | 1.117 | 13.908.764 |
| 14/2/2025 | 8,36 | 8,75 | +4,92% | 8,36 | 8,79 | 8,62 | 8,71 | 8,75 | 1.318 | 13.817.322 |
| 13/2/2025 | 8,35 | 8,34 | -0,36% | 8,19 | 8,44 | 8,32 | 8,34 | 8,42 | 1.059 | 12.920.942 |
| 12/2/2025 | 8,85 | 8,37 | -6,06% | 8,25 | 8,86 | 8,39 | 8,37 | 8,62 | 2.856 | 39.723.394 |
| 11/2/2025 | 8,85 | 8,91 | -1,55% | 8,68 | 9,24 | 8,99 | 8,91 | 8,93 | 1.794 | 19.264.918 |
| 10/2/2025 | 8,85 | 9,05 | +1,69% | 8,73 | 9,11 | 8,95 | 9,04 | 9,12 | 1.649 | 18.504.245 |
| 7/2/2025 | 9,10 | 8,90 | -1,98% | 8,89 | 9,15 | 8,98 | 8,90 | 8,96 | 1.189 | 16.268.366 |
| 6/2/2025 | 8,78 | 9,08 | +4,37% | 8,73 | 9,16 | 9,02 | 8,95 | 9,08 | 1.190 | 18.050.388 |
| 5/2/2025 | 9,09 | 8,70 | -4,71% | 8,70 | 9,09 | 8,80 | 8,70 | 8,79 | 1.919 | 21.346.279 |
| 4/2/2025 | 9,03 | 9,13 | +1,11% | 8,93 | 9,14 | 9,04 | 9,03 | 9,13 | 1.009 | 13.214.380 |
| 3/2/2025 | 9,00 | 9,03 | +0,22% | 8,90 | 9,19 | 9,06 | 8,98 | 9,03 | 1.281 | 16.775.397 |
| 31/1/2025 | 9,30 | 9,01 | -3,53% | 8,95 | 9,40 | 9,13 | 9,01 | 9,30 | 1.389 | 20.081.218 |
| 30/1/2025 | 8,80 | 9,34 | +5,54% | 8,80 | 9,40 | 9,18 | 9,26 | 9,34 | 1.809 | 20.354.021 |
| 29/1/2025 | 8,81 | 8,85 | +1,84% | 8,65 | 8,86 | 8,78 | 8,70 | 8,85 | 984 | 11.036.433 |
| 28/1/2025 | 8,79 | 8,69 | -1,70% | 8,66 | 8,87 | 8,74 | 8,69 | 8,83 | 1.125 | 12.991.704 |
| 27/1/2025 | 8,24 | 8,84 | +6,00% | 8,19 | 8,85 | 8,65 | 8,80 | 8,84 | 1.731 | 25.735.259 |
| 24/1/2025 | 7,89 | 8,34 | +6,79% | 7,89 | 8,42 | 8,22 | 8,34 | 8,36 | 1.613 | 18.733.356 |
| 23/1/2025 | 7,85 | 7,81 | -1,14% | 7,75 | 7,97 | 7,85 | 7,80 | 7,81 | 1.223 | 13.417.866 |
| 22/1/2025 | 8,09 | 7,90 | -3,07% | 7,80 | 8,14 | 7,91 | 7,84 | 7,90 | 2.584 | 23.461.379 |
| 21/1/2025 | 7,99 | 8,15 | +2,00% | 7,78 | 8,15 | 7,98 | 8,04 | 8,15 | 1.567 | 21.398.168 |
| 20/1/2025 | 8,12 | 7,99 | -0,13% | 7,92 | 8,13 | 7,98 | 7,95 | 7,99 | 1.410 | 14.294.903 |