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.

CSNA3F - SID NACIONAL - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 7,99 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
17/1/2025 7,83 8,00 +2,04% 7,83 8,19 8,06 8,00 8,12 1.373 16.834.241
16/1/2025 8,00 7,84 -3,21% 7,73 8,07 7,84 7,83 7,84 1.565 16.525.872
15/1/2025 7,57 8,10 +8,00% 7,55 8,10 7,77 8,00 8,10 2.254 20.700.836
14/1/2025 7,75 7,50 -2,47% 7,47 7,80 7,55 7,50 7,53 2.006 24.803.675
13/1/2025 7,74 7,69 -0,65% 7,56 7,86 7,70 7,69 7,75 1.966 20.552.394
10/1/2025 7,50 7,74 +3,20% 7,45 7,90 7,70 7,73 7,74 2.383 27.433.124
9/1/2025 7,84 7,50 -3,85% 7,45 7,88 7,68 7,50 7,51 3.161 35.510.390
8/1/2025 8,36 7,80 -6,47% 7,77 8,67 7,98 7,80 7,83 4.211 46.052.655
7/1/2025 8,60 8,34 -3,92% 8,32 8,70 8,51 8,34 8,40 1.825 21.919.657
6/1/2025 8,24 8,68 +6,50% 8,22 8,69 8,54 8,59 8,68 1.717 20.321.888
3/1/2025 8,42 8,15 -3,32% 8,15 8,49 8,26 8,15 8,16 3.032 30.541.505
2/1/2025 8,93 8,43 -4,64% 8,40 9,19 8,55 8,43 8,60 3.686 40.315.790
30/12/2024 8,79 8,84 +0,45% 8,73 8,98 8,83 8,84 8,98 1.697 19.013.763
27/12/2024 8,90 8,80 -1,68% 8,69 9,04 8,78 8,78 8,80 2.803 29.927.890
26/12/2024 8,95 8,95 +0,34% 8,80 9,23 8,97 8,95 9,01 2.344 27.452.024
23/12/2024 9,35 8,92 -3,57% 8,88 9,44 9,07 8,92 9,04 3.560 41.766.487
20/12/2024 9,25 9,25 -0,43% 9,16 9,58 9,35 9,25 9,36 1.679 22.614.274
19/12/2024 9,60 9,29 -2,21% 9,11 9,66 9,40 9,28 9,29 3.230 35.766.393
18/12/2024 10,56 9,50 -9,78% 9,50 10,60 9,92 9,50 9,65 3.812 59.347.328
17/12/2024 10,66 10,53 -0,28% 10,41 10,76 10,59 10,53 10,69 1.460 20.676.398
16/12/2024 10,79 10,56 -1,49% 10,56 10,93 10,68 10,56 10,71 1.924 23.187.237
13/12/2024 11,17 10,72 -3,51% 10,70 11,18 10,87 10,72 10,80 2.427 31.432.049
12/12/2024 11,46 11,11 -3,81% 11,06 11,50 11,21 11,11 11,26 1.211 17.410.941
11/12/2024 11,52 11,55 -1,28% 11,32 11,78 11,53 11,55 11,74 1.243 17.989.375
10/12/2024 11,77 11,70 +0,43% 11,51 11,81 11,62 11,55 11,70 1.048 17.693.697
9/12/2024 11,21 11,65 +5,05% 11,21 11,93 11,74 11,55 11,69 2.037 31.768.583
6/12/2024 11,33 11,09 -2,29% 11,09 11,46 11,22 11,09 11,33 1.035 15.945.123
5/12/2024 11,39 11,35 +0,89% 11,19 11,40 11,30 11,28 11,35 779 12.991.700
4/12/2024 11,45 11,25 -2,09% 11,11 11,83 11,41 11,25 11,29 1.419 25.570.791
3/12/2024 11,18 11,49 +1,86% 11,06 11,93 11,54 11,27 11,49 1.573 28.949.880
2/12/2024 11,14 11,28 -0,62% 10,89 11,28 11,05 11,16 11,28 1.661 31.187.177
29/11/2024 10,81 11,35 +4,22% 10,75 11,35 10,99 10,94 11,35 3.421 29.581.135
28/11/2024 11,19 10,89 -2,51% 10,86 11,28 11,04 10,88 10,89 2.129 30.896.647
27/11/2024 11,10 11,17 +0,90% 11,02 11,34 11,17 11,17 11,20 1.700 18.230.530
26/11/2024 11,25 11,07 -1,86% 11,01 11,35 11,11 11,07 11,20 1.374 18.360.689
25/11/2024 11,14 11,28 +1,99% 10,97 11,31 11,10 11,15 11,28 1.396 20.119.080
22/11/2024 10,80 11,06 -2,38% 10,71 11,08 10,86 11,06 11,08 1.874 24.874.448
21/11/2024 11,64 11,33 -1,13% 11,27 11,65 11,40 11,33 11,41 3.501 48.222.984
19/11/2024 11,70 11,46 -1,04% 11,33 11,71 11,49 11,46 11,60 2.046 30.932.449
18/11/2024 10,97 11,58 +7,22% 10,80 11,58 11,24 11,49 11,58 2.276 33.380.749
14/11/2024 10,63 10,80 +0,65% 10,52 10,98 10,75 10,74 10,80 1.320 23.350.442
13/11/2024 11,00 10,73 -3,25% 10,48 11,09 10,71 10,67 10,73 3.517 49.234.413
12/11/2024 11,28 11,09 -1,86% 11,02 11,35 11,12 11,09 11,11 1.878 26.301.146
11/11/2024 11,66 11,30 -4,48% 11,26 11,75 11,36 11,30 11,37 2.189 33.721.316
8/11/2024 12,06 11,83 -4,37% 11,49 12,27 11,69 11,69 11,86 2.239 31.025.500
7/11/2024 11,93 12,37 +3,95% 11,93 12,46 12,29 12,20 12,37 1.355 23.184.749
6/11/2024 12,23 11,90 -3,57% 11,68 12,30 11,91 11,90 12,02 1.412 25.392.896
5/11/2024 12,00 12,34 +3,70% 11,99 12,39 12,19 12,28 12,34 1.172 20.216.103
4/11/2024 11,67 11,90 +3,03% 11,62 12,02 11,90 11,90 12,00 955 17.984.138
1/11/2024 11,68 11,55 -2,12% 11,53 11,85 11,62 11,55 11,60 1.027 15.535.836
31/10/2024 11,70 11,80 0,00% 11,67 11,93 11,75 11,74 11,80 611 9.982.943
30/10/2024 11,70 11,80 +0,43% 11,70 11,90 11,82 11,79 11,84 628 10.347.930
29/10/2024 12,06 11,75 -2,89% 11,72 12,15 11,83 11,75 11,79 1.159 15.831.427
28/10/2024 11,81 12,10 +2,98% 11,80 12,11 12,02 12,04 12,10 861 14.019.409
25/10/2024 11,70 11,75 0,00% 11,70 11,97 11,85 11,75 11,83 856 15.728.590
24/10/2024 11,46 11,75 +2,98% 11,33 11,75 11,52 11,65 11,75 726 15.380.525
23/10/2024 11,47 11,41 -0,95% 11,31 11,57 11,44 11,41 11,52 1.029 15.512.039
22/10/2024 11,61 11,52 -1,96% 11,45 11,79 11,51 11,52 11,57 1.198 16.607.457
21/10/2024 11,76 11,75 +0,95% 11,66 11,87 11,71 11,69 11,75 804 14.467.434
18/10/2024 11,75 11,64 -0,34% 11,59 12,11 11,77 11,64 11,65 1.039 15.831.298
17/10/2024 11,76 11,68 -2,42% 11,66 11,95 11,75 11,68 11,69 1.146 17.509.134
16/10/2024 11,67 11,97 +2,40% 11,63 12,04 11,88 11,93 11,97 1.060 16.267.271
15/10/2024 11,84 11,69 -1,68% 11,57 11,84 11,69 11,68 11,69 1.207 16.509.011
14/10/2024 11,90 11,89 -0,75% 11,59 11,98 11,84 11,86 11,89 1.254 16.307.066
11/10/2024 11,84 11,98 +1,01% 11,56 11,98 11,71 11,89 11,98 1.344 20.340.354
10/10/2024 12,18 11,86 -2,47% 11,83 12,30 11,94 11,86 11,91 1.429 20.523.427
9/10/2024 12,20 12,16 -0,25% 12,06 12,27 12,17 12,15 12,16 844 13.725.522
8/10/2024 12,47 12,19 -4,77% 12,09 12,50 12,20 12,19 12,24 1.476 24.603.292
7/10/2024 12,73 12,80 +1,59% 12,56 13,11 12,86 12,72 12,80 1.180 21.017.737
4/10/2024 12,72 12,60 -3,08% 12,55 12,92 12,63 12,58 12,60 1.118 19.462.314
3/10/2024 13,03 13,00 -3,42% 12,77 13,20 12,88 12,90 13,00 1.083 19.401.366
2/10/2024 13,19 13,46 +2,36% 13,00 13,53 13,40 13,36 13,46 1.258 23.394.398
1/10/2024 12,87 13,15 +1,23% 12,59 13,15 13,04 13,03 13,15 1.259 24.355.425
30/9/2024 13,41 12,99 -2,33% 12,69 13,83 13,08 12,95 12,99 1.440 30.219.278
26/9/2024 12,27 13,30 +7,95% 12,26 13,32 12,96 13,23 13,30 3.019 53.810.282
25/9/2024 12,16 12,32 +1,57% 12,03 12,33 12,20 12,31 12,32 1.505 24.908.926
24/9/2024 11,41 12,13 +9,08% 11,41 12,16 11,88 12,08 12,13 2.438 55.368.522
23/9/2024 11,15 11,12 -1,68% 10,80 11,20 10,97 11,07 11,12 2.613 38.119.299
20/9/2024 11,95 11,31 -5,99% 11,05 12,13 11,33 11,31 11,34 3.518 66.377.017
19/9/2024 12,01 12,03 +0,50% 11,98 12,32 12,12 12,03 12,08 799 13.737.939
18/9/2024 11,85 11,97 +0,25% 11,77 12,11 11,92 11,88 11,97 1.301 17.637.747
17/9/2024 11,88 11,94 +0,51% 11,84 12,02 11,95 11,94 12,00 962 14.202.010
16/9/2024 11,90 11,88 -0,42% 11,79 11,98 11,92 11,88 11,92 856 13.895.360
13/9/2024 11,53 11,93 +3,11% 11,53 12,07 11,92 11,93 11,97 1.334 24.266.965
12/9/2024 11,69 11,57 +0,43% 11,45 11,80 11,64 11,57 11,59 1.055 17.467.953
11/9/2024 11,40 11,52 +2,40% 11,31 11,64 11,47 11,52 11,58 1.202 18.942.501
10/9/2024 11,47 11,25 -2,26% 11,15 11,51 11,26 11,25 11,30 2.298 34.574.729
9/9/2024 11,82 11,51 -0,35% 11,51 11,95 11,62 11,50 11,55 1.476 20.542.845
6/9/2024 11,54 11,55 +0,35% 11,41 11,74 11,60 11,55 11,61 1.319 21.900.161
5/9/2024 11,42 11,51 +0,70% 11,32 11,59 11,47 11,51 11,53 1.311 18.588.996
4/9/2024 11,42 11,43 +0,62% 11,30 11,57 11,45 11,43 11,47 1.426 24.878.022
3/9/2024 11,67 11,36 -3,32% 11,30 11,75 11,42 11,34 11,36 3.356 47.226.759
2/9/2024 11,86 11,75 -1,59% 11,61 11,87 11,70 11,71 11,75 1.861 25.331.652
30/8/2024 11,90 11,94 -0,25% 11,71 11,94 11,85 11,88 11,94 1.721 25.700.359
29/8/2024 11,90 11,97 +0,34% 11,80 12,07 11,90 11,95 11,97 1.102 18.249.232
28/8/2024 12,32 11,93 -3,95% 11,63 12,40 11,86 11,90 11,93 3.437 45.589.475
27/8/2024 12,25 12,42 +0,57% 12,25 12,47 12,37 12,34 12,42 954 21.212.798
26/8/2024 12,31 12,35 +0,98% 12,21 12,58 12,38 12,26 12,35 1.089 22.816.253
23/8/2024 12,20 12,23 +0,49% 11,99 12,37 12,22 12,23 12,36 1.174 15.908.117
22/8/2024 12,30 12,17 -1,85% 12,15 12,38 12,21 12,17 12,20 983 19.272.073
21/8/2024 11,99 12,40 +3,94% 11,99 12,48 12,31 12,36 12,40 1.785 29.455.444
20/8/2024 12,00 11,93 -0,83% 11,76 12,18 11,88 11,87 11,93 1.644 23.079.871
19/8/2024 11,35 12,03 +5,25% 11,34 12,09 11,81 12,00 12,03 1.899 30.263.948
16/8/2024 11,55 11,43 -0,70% 11,32 11,57 11,39 11,35 11,43 1.792 27.051.151
15/8/2024 11,71 11,51 -2,46% 11,48 11,85 11,58 11,51 11,60 1.935 30.513.970
14/8/2024 12,06 11,80 -2,48% 11,71 12,18 11,86 11,75 11,80 2.318 31.949.601
13/8/2024 11,68 12,10 +2,72% 11,68 12,33 12,09 12,10 12,23 2.312 33.860.340
12/8/2024 11,70 11,78 +1,20% 11,30 11,90 11,73 11,74 11,78 1.413 25.948.959
9/8/2024 11,40 11,64 +2,83% 11,35 11,73 11,56 11,64 11,69 935 16.890.322
8/8/2024 11,24 11,32 +0,18% 11,21 11,44 11,36 11,32 11,44 1.009 15.520.803
7/8/2024 11,27 11,30 +0,36% 11,26 11,39 11,30 11,26 11,30 941 14.086.849
6/8/2024 11,35 11,26 -0,53% 11,16 11,38 11,25 11,26 11,39 1.523 20.191.843
5/8/2024 11,30 11,32 +0,35% 10,90 11,44 11,14 11,32 11,40 2.137 34.409.196
2/8/2024 11,51 11,28 -1,48% 11,28 11,60 11,37 11,28 11,30 1.722 29.984.655
1/8/2024 11,87 11,45 -4,10% 11,45 12,10 11,62 11,45 11,50 2.575 37.907.399
31/7/2024 11,82 11,94 +1,96% 11,75 12,01 11,89 11,83 11,95 1.008 17.390.592
30/7/2024 11,89 11,71 -2,17% 11,65 11,89 11,72 11,71 11,72 1.681 24.216.458
29/7/2024 12,09 11,97 0,00% 11,78 12,14 11,89 11,92 11,97 1.491 20.110.391
26/7/2024 12,02 11,97 0,00% 11,67 12,09 11,89 11,97 12,08 1.632 24.236.776
25/7/2024 11,99 11,97 -0,25% 11,83 12,10 11,95 11,97 12,02 1.480 27.783.614
24/7/2024 12,07 12,00 -0,83% 11,97 12,18 12,04 12,00 12,02 1.651 24.839.162
23/7/2024 12,64 12,10 -4,57% 12,10 12,68 12,24 12,10 12,21 3.608 52.523.136
22/7/2024 12,67 12,68 +0,16% 12,66 12,81 12,72 12,68 12,72 1.066 19.001.101

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.