XNYS
Datos históricos de Companhia Siderúrgica Nacional
Companhia Siderúrgica Nacional · SID
$1.30
▲ +0.02 (+1.80%)
Última operación · 10/10/2026, 18:05:49 UTC
- Variación en el periodo
- −11.72%
- Máximo
- US$2.20
- 28 de enero de 2026
- Mínimo
- US$0.84
- 11 de agosto de 2026
- Volumen medio diario
- 4.68 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.26 | 1.31 | 1.25 | 1.28 | +4.07% | 6.29 M |
| 8 oct 2026 | 1.21 | 1.29 | 1.21 | 1.23 | 0.00% | 11.22 M |
| 7 oct 2026 | 1.20 | 1.24 | 1.17 | 1.23 | 0.00% | 8.04 M |
| 6 oct 2026 | 1.29 | 1.30 | 1.22 | 1.23 | −0.81% | 12.12 M |
| 5 oct 2026 | 1.29 | 1.35 | 1.22 | 1.24 | +6.90% | 27.75 M |
| 2 oct 2026 | 1.11 | 1.16 | 1.09 | 1.16 | +3.57% | 7.28 M |
| 1 oct 2026 | 1.07 | 1.12 | 1.06 | 1.12 | +5.66% | 9.67 M |
| 30 sep 2026 | 1.04 | 1.10 | 1.03 | 1.06 | +3.92% | 4.53 M |
| 29 sep 2026 | 1.04 | 1.06 | 0.97 | 1.02 | −8.11% | 28.62 M |
| 28 sep 2026 | 1.07 | 1.12 | 1.06 | 1.11 | +0.91% | 3.88 M |
| 25 sep 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 0.00% | 4.81 M |
| 24 sep 2026 | 1.13 | 1.14 | 1.09 | 1.10 | −3.51% | 4.47 M |
| 23 sep 2026 | 1.17 | 1.18 | 1.13 | 1.14 | −3.39% | 8.26 M |
| 22 sep 2026 | 1.17 | 1.23 | 1.17 | 1.18 | +0.85% | 7.13 M |
| 21 sep 2026 | 1.14 | 1.17 | 1.13 | 1.17 | +6.36% | 4.03 M |
| 18 sep 2026 | 1.17 | 1.18 | 1.09 | 1.10 | −6.78% | 10.51 M |
| 17 sep 2026 | 1.17 | 1.22 | 1.14 | 1.18 | −2.48% | 8.86 M |
| 16 sep 2026 | 1.18 | 1.23 | 1.16 | 1.21 | +0.83% | 10.73 M |
| 15 sep 2026 | 1.18 | 1.21 | 1.17 | 1.20 | +1.69% | 8.71 M |
| 14 sep 2026 | 1.20 | 1.23 | 1.17 | 1.18 | −7.09% | 12.7 M |
| 11 sep 2026 | 1.32 | 1.32 | 1.25 | 1.27 | −7.97% | 8.49 M |
| 10 sep 2026 | 1.27 | 1.38 | 1.25 | 1.38 | +3.76% | 16.09 M |
| 9 sep 2026 | 1.28 | 1.33 | 1.27 | 1.33 | +7.26% | 12.17 M |
| 8 sep 2026 | 1.28 | 1.29 | 1.23 | 1.24 | +1.64% | 6.21 M |
| 4 sep 2026 | 1.23 | 1.27 | 1.21 | 1.22 | −3.17% | 4.14 M |
| 3 sep 2026 | 1.36 | 1.37 | 1.20 | 1.26 | +7.69% | 15.46 M |
| 2 sep 2026 | 1.15 | 1.19 | 1.14 | 1.17 | +3.54% | 5.95 M |
| 1 sep 2026 | 1.03 | 1.14 | 1.03 | 1.13 | +8.65% | 5.35 M |
| 31 ago 2026 | 1.06 | 1.08 | 1.04 | 1.04 | +1.96% | 2.01 M |
| 28 ago 2026 | 1.03 | 1.03 | 0.99 | 1.02 | −3.77% | 2.31 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.