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: 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |