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.
CSNA3F - SID NACIONAL - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 7,79 | 7,78 | +1,04% | 7,74 | 8,02 | 7,88 | 7,78 | 7,86 | 1.268 | 17.278.729 |
| 5/9/2025 | 7,72 | 7,70 | +0,52% | 7,63 | 7,87 | 7,75 | 7,70 | 7,76 | 830 | 12.337.371 |
| 4/9/2025 | 7,46 | 7,66 | +2,96% | 7,45 | 7,76 | 7,61 | 7,65 | 7,67 | 1.122 | 13.327.119 |
| 3/9/2025 | 7,47 | 7,44 | +0,13% | 7,36 | 7,52 | 7,41 | 7,42 | 7,44 | 681 | 8.116.021 |
| 2/9/2025 | 7,48 | 7,43 | -2,11% | 7,38 | 7,55 | 7,44 | 7,42 | 7,45 | 805 | 10.936.084 |
| 1/9/2025 | 7,61 | 7,59 | -0,91% | 7,44 | 7,69 | 7,51 | 7,54 | 7,59 | 1.138 | 12.254.564 |
| 29/8/2025 | 7,75 | 7,66 | -1,29% | 7,53 | 7,89 | 7,69 | 7,61 | 7,66 | 1.601 | 18.208.027 |
| 28/8/2025 | 7,39 | 7,76 | +5,29% | 7,38 | 7,90 | 7,72 | 7,75 | 7,76 | 1.419 | 18.814.418 |
| 27/8/2025 | 7,20 | 7,37 | +1,66% | 7,16 | 7,38 | 7,26 | 7,29 | 7,37 | 776 | 9.271.975 |
| 26/8/2025 | 7,29 | 7,25 | -0,41% | 7,15 | 7,31 | 7,23 | 7,19 | 7,25 | 681 | 7.830.148 |
| 25/8/2025 | 7,18 | 7,28 | +1,39% | 7,17 | 7,36 | 7,26 | 7,27 | 7,28 | 841 | 13.089.834 |
| 22/8/2025 | 6,91 | 7,18 | +5,28% | 6,80 | 7,18 | 7,09 | 7,14 | 7,18 | 1.174 | 17.074.895 |
| 21/8/2025 | 6,77 | 6,82 | +0,44% | 6,73 | 6,90 | 6,81 | 6,82 | 6,84 | 889 | 9.240.543 |
| 20/8/2025 | 6,86 | 6,79 | -0,88% | 6,74 | 6,91 | 6,78 | 6,76 | 6,79 | 1.387 | 15.279.593 |
| 19/8/2025 | 7,08 | 6,85 | -3,39% | 6,84 | 7,08 | 6,90 | 6,85 | 6,90 | 1.468 | 13.353.663 |
| 18/8/2025 | 6,84 | 7,09 | +4,42% | 6,75 | 7,11 | 7,00 | 7,02 | 7,09 | 1.414 | 12.635.261 |
| 15/8/2025 | 6,98 | 6,79 | -3,28% | 6,73 | 7,03 | 6,82 | 6,79 | 6,82 | 2.734 | 26.681.956 |
| 14/8/2025 | 7,40 | 7,02 | -6,02% | 6,91 | 7,40 | 7,05 | 7,01 | 7,02 | 2.895 | 29.973.774 |
| 13/8/2025 | 7,50 | 7,47 | -0,40% | 7,38 | 7,59 | 7,48 | 7,45 | 7,47 | 819 | 7.803.647 |
| 12/8/2025 | 7,27 | 7,50 | +3,16% | 7,27 | 7,59 | 7,47 | 7,50 | 7,55 | 1.017 | 10.378.700 |
| 11/8/2025 | 7,49 | 7,27 | -2,15% | 7,26 | 7,50 | 7,33 | 7,27 | 7,29 | 1.128 | 11.244.120 |
| 8/8/2025 | 7,35 | 7,43 | +2,20% | 7,28 | 7,48 | 7,38 | 7,38 | 7,43 | 971 | 10.507.463 |
| 7/8/2025 | 7,28 | 7,27 | +0,41% | 7,22 | 7,40 | 7,30 | 7,27 | 7,38 | 1.172 | 22.847.424 |
| 6/8/2025 | 7,31 | 7,24 | -0,82% | 7,20 | 7,44 | 7,31 | 7,23 | 7,24 | 1.314 | 14.839.293 |
| 5/8/2025 | 7,53 | 7,30 | -3,44% | 7,23 | 7,57 | 7,29 | 7,27 | 7,30 | 13.863 | 113.606.036 |
| 4/8/2025 | 7,68 | 7,56 | -2,33% | 7,43 | 7,91 | 7,55 | 7,50 | 7,56 | 1.931 | 21.696.627 |
| 1/8/2025 | 8,02 | 7,74 | -3,85% | 7,59 | 8,14 | 7,75 | 7,67 | 7,74 | 2.489 | 26.365.379 |
| 31/7/2025 | 7,97 | 8,05 | +1,77% | 7,55 | 8,07 | 7,82 | 7,99 | 8,05 | 8.801 | 34.423.112 |
| 30/7/2025 | 8,01 | 7,91 | -1,74% | 7,80 | 8,07 | 7,90 | 7,91 | 8,03 | 2.253 | 53.020.705 |
| 29/7/2025 | 8,01 | 8,05 | +1,13% | 7,91 | 8,12 | 8,04 | 8,05 | 8,10 | 833 | 15.504.533 |
| 28/7/2025 | 8,25 | 7,96 | -5,35% | 7,95 | 8,35 | 8,09 | 7,96 | 8,00 | 1.746 | 17.739.813 |
| 25/7/2025 | 8,52 | 8,41 | -1,29% | 8,28 | 8,54 | 8,36 | 8,40 | 8,41 | 922 | 10.817.920 |
| 24/7/2025 | 8,67 | 8,52 | -2,96% | 8,52 | 8,78 | 8,63 | 8,52 | 8,61 | 775 | 10.246.720 |
| 23/7/2025 | 8,48 | 8,78 | +3,17% | 8,33 | 8,80 | 8,68 | 8,77 | 8,78 | 1.484 | 23.014.494 |
| 22/7/2025 | 8,01 | 8,51 | +6,91% | 7,90 | 8,56 | 8,44 | 8,44 | 8,51 | 2.175 | 33.924.811 |
| 21/7/2025 | 7,82 | 7,96 | +1,66% | 7,77 | 8,07 | 7,94 | 7,94 | 7,96 | 1.170 | 13.758.137 |
| 18/7/2025 | 7,90 | 7,83 | -0,63% | 7,65 | 7,91 | 7,75 | 7,83 | 7,84 | 1.571 | 22.514.516 |
| 17/7/2025 | 8,00 | 7,88 | -2,60% | 7,82 | 8,05 | 7,89 | 7,87 | 7,88 | 1.106 | 11.318.411 |
| 16/7/2025 | 8,10 | 8,09 | +0,62% | 7,79 | 8,17 | 7,88 | 7,97 | 8,09 | 1.684 | 17.303.889 |
| 15/7/2025 | 8,20 | 8,04 | -1,23% | 8,00 | 8,39 | 8,14 | 8,04 | 8,13 | 1.287 | 17.566.155 |
| 14/7/2025 | 8,27 | 8,14 | -0,49% | 8,10 | 8,31 | 8,17 | 8,14 | 8,21 | 848 | 8.611.736 |
| 11/7/2025 | 8,29 | 8,18 | -1,68% | 8,12 | 8,37 | 8,18 | 8,18 | 8,21 | 936 | 9.359.965 |
| 10/7/2025 | 7,86 | 8,32 | +5,32% | 7,78 | 8,47 | 8,22 | 8,29 | 8,32 | 2.308 | 31.872.579 |
| 9/7/2025 | 8,19 | 7,90 | -2,47% | 7,90 | 8,22 | 8,04 | 7,90 | 7,98 | 1.036 | 17.653.380 |
| 8/7/2025 | 8,16 | 8,10 | +0,50% | 8,10 | 8,30 | 8,20 | 8,10 | 8,15 | 1.026 | 10.542.365 |
| 7/7/2025 | 8,20 | 8,06 | -1,71% | 8,06 | 8,32 | 8,14 | 8,06 | 8,13 | 1.098 | 11.766.643 |
| 4/7/2025 | 8,23 | 8,20 | +0,61% | 8,13 | 8,25 | 8,20 | 8,20 | 8,24 | 678 | 7.520.258 |
| 3/7/2025 | 8,04 | 8,15 | +2,13% | 7,92 | 8,32 | 8,15 | 8,15 | 8,23 | 1.408 | 16.922.327 |
| 2/7/2025 | 7,52 | 7,98 | +5,42% | 7,52 | 8,07 | 7,92 | 7,98 | 7,99 | 2.303 | 20.477.963 |
| 1/7/2025 | 7,47 | 7,57 | +1,34% | 7,36 | 7,57 | 7,47 | 7,48 | 7,57 | 1.262 | 12.659.702 |
| 30/6/2025 | 7,50 | 7,47 | -0,66% | 7,39 | 7,70 | 7,47 | 7,47 | 7,50 | 1.344 | 16.716.687 |
| 27/6/2025 | 7,48 | 7,52 | +1,62% | 7,37 | 7,52 | 7,43 | 7,51 | 7,52 | 809 | 9.993.048 |
| 26/6/2025 | 7,33 | 7,40 | +2,21% | 7,31 | 7,60 | 7,47 | 7,40 | 7,49 | 1.083 | 11.772.890 |
| 25/6/2025 | 7,63 | 7,24 | -6,22% | 7,24 | 7,65 | 7,36 | 7,24 | 7,25 | 3.119 | 33.358.409 |
| 24/6/2025 | 7,84 | 7,72 | -0,64% | 7,61 | 7,85 | 7,72 | 7,69 | 7,72 | 1.887 | 15.714.157 |
| 23/6/2025 | 7,95 | 7,77 | -1,27% | 7,67 | 8,05 | 7,77 | 7,76 | 7,77 | 1.995 | 18.945.160 |
| 20/6/2025 | 8,12 | 7,87 | -3,32% | 7,87 | 8,18 | 7,96 | 7,87 | 7,91 | 2.202 | 21.870.598 |
| 18/6/2025 | 8,28 | 8,14 | -0,97% | 8,13 | 8,28 | 8,20 | 8,14 | 8,20 | 851 | 9.035.228 |
| 17/6/2025 | 8,43 | 8,22 | -1,56% | 8,20 | 8,47 | 8,26 | 8,22 | 8,29 | 1.017 | 10.253.512 |
| 16/6/2025 | 8,04 | 8,35 | +4,51% | 8,00 | 8,47 | 8,31 | 8,35 | 8,45 | 1.384 | 18.726.181 |
| 13/6/2025 | 8,31 | 7,99 | -4,20% | 7,96 | 8,40 | 8,10 | 7,99 | 8,01 | 2.401 | 24.419.153 |
| 12/6/2025 | 8,35 | 8,34 | -1,65% | 8,31 | 8,48 | 8,37 | 8,34 | 8,45 | 752 | 9.104.621 |
| 11/6/2025 | 8,63 | 8,48 | -1,74% | 8,34 | 8,63 | 8,49 | 8,48 | 8,50 | 1.089 | 16.780.946 |
| 10/6/2025 | 8,34 | 8,63 | +4,61% | 8,25 | 8,70 | 8,53 | 8,63 | 8,66 | 1.186 | 16.687.790 |
| 9/6/2025 | 8,15 | 8,25 | +1,10% | 8,11 | 8,28 | 8,19 | 8,25 | 8,26 | 1.001 | 12.846.088 |
| 6/6/2025 | 8,30 | 8,16 | -1,45% | 8,15 | 8,35 | 8,21 | 8,16 | 8,27 | 999 | 12.801.508 |
| 5/6/2025 | 8,39 | 8,28 | -0,24% | 8,24 | 8,50 | 8,35 | 8,25 | 8,28 | 938 | 13.322.796 |
| 4/6/2025 | 8,38 | 8,30 | -1,07% | 8,28 | 8,61 | 8,40 | 8,30 | 8,33 | 908 | 11.546.138 |
| 3/6/2025 | 8,19 | 8,39 | +2,69% | 8,12 | 8,39 | 8,23 | 8,32 | 8,39 | 1.111 | 13.455.638 |
| 2/6/2025 | 8,28 | 8,17 | -1,80% | 8,14 | 8,38 | 8,20 | 8,17 | 8,20 | 1.594 | 19.656.918 |
| 30/5/2025 | 8,58 | 8,32 | -3,59% | 8,22 | 8,66 | 8,34 | 8,30 | 8,32 | 2.181 | 26.481.444 |
| 29/5/2025 | 8,68 | 8,63 | -0,35% | 8,60 | 8,88 | 8,67 | 8,63 | 8,64 | 1.218 | 20.072.297 |
| 28/5/2025 | 9,00 | 8,66 | -2,81% | 8,43 | 9,01 | 8,58 | 8,65 | 8,66 | 2.570 | 32.568.194 |
| 27/5/2025 | 8,81 | 8,91 | +0,56% | 8,80 | 9,05 | 8,93 | 8,91 | 8,97 | 1.095 | 17.918.900 |
| 26/5/2025 | 8,81 | 8,86 | +0,57% | 8,80 | 8,92 | 8,87 | 8,84 | 8,86 | 662 | 8.893.753 |
| 23/5/2025 | 8,77 | 8,81 | -0,90% | 8,55 | 8,95 | 8,74 | 8,81 | 8,86 | 1.283 | 14.954.030 |
| 22/5/2025 | 8,90 | 8,89 | -0,78% | 8,77 | 8,97 | 8,88 | 8,83 | 8,89 | 1.219 | 15.997.220 |
| 21/5/2025 | 9,10 | 8,96 | -2,82% | 8,92 | 9,22 | 9,00 | 8,95 | 8,96 | 998 | 15.239.603 |
| 20/5/2025 | 9,07 | 9,22 | +1,10% | 8,98 | 9,29 | 9,17 | 9,13 | 9,22 | 1.005 | 15.812.350 |
| 19/5/2025 | 8,98 | 9,12 | -1,08% | 8,95 | 9,23 | 9,10 | 9,02 | 9,12 | 982 | 11.941.749 |
| 16/5/2025 | 9,17 | 9,22 | -0,97% | 8,87 | 9,34 | 9,04 | 9,02 | 9,22 | 1.736 | 22.830.943 |
| 15/5/2025 | 9,29 | 9,31 | 0,00% | 9,21 | 9,40 | 9,31 | 9,24 | 9,31 | 771 | 9.372.226 |
| 14/5/2025 | 9,02 | 9,31 | +2,53% | 9,01 | 9,47 | 9,29 | 9,30 | 9,34 | 1.389 | 17.573.645 |
| 13/5/2025 | 8,93 | 9,08 | +2,48% | 8,83 | 9,09 | 9,00 | 9,04 | 9,08 | 1.077 | 11.742.356 |
| 12/5/2025 | 8,83 | 8,86 | +1,37% | 8,69 | 9,43 | 9,07 | 8,86 | 8,91 | 3.854 | 26.894.280 |
| 9/5/2025 | 9,55 | 8,74 | -10,08% | 8,55 | 9,58 | 8,77 | 8,74 | 8,75 | 3.889 | 51.356.490 |
| 8/5/2025 | 9,40 | 9,72 | +3,85% | 9,40 | 9,72 | 9,61 | 9,67 | 9,72 | 872 | 12.420.928 |
| 7/5/2025 | 9,36 | 9,36 | +0,54% | 9,22 | 9,48 | 9,37 | 9,36 | 9,38 | 803 | 10.670.820 |
| 6/5/2025 | 9,22 | 9,31 | -1,06% | 9,21 | 9,45 | 9,36 | 9,31 | 9,44 | 899 | 10.704.304 |
| 5/5/2025 | 9,32 | 9,41 | +0,97% | 9,10 | 9,48 | 9,29 | 9,15 | 9,41 | 1.208 | 18.872.060 |
| 2/5/2025 | 9,30 | 9,32 | -2,41% | 9,01 | 9,48 | 9,35 | 9,32 | 9,36 | 978 | 20.101.626 |
| 29/4/2025 | 9,36 | 9,55 | +2,14% | 9,33 | 9,55 | 9,44 | 9,40 | 9,55 | 845 | 11.848.613 |
| 28/4/2025 | 9,39 | 9,35 | -1,16% | 9,35 | 9,52 | 9,42 | 9,35 | 9,42 | 952 | 11.938.086 |
| 25/4/2025 | 9,31 | 9,46 | +1,50% | 9,16 | 9,49 | 9,37 | 9,43 | 9,46 | 990 | 21.597.735 |
| 24/4/2025 | 9,13 | 9,32 | +1,86% | 9,13 | 9,41 | 9,32 | 9,30 | 9,32 | 862 | 11.766.707 |
| 23/4/2025 | 8,92 | 9,15 | +2,92% | 8,92 | 9,33 | 9,17 | 9,08 | 9,15 | 1.079 | 15.558.884 |
| 22/4/2025 | 8,68 | 8,89 | +3,25% | 8,54 | 8,90 | 8,78 | 8,85 | 8,89 | 1.173 | 11.548.938 |
| 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 |