0,793€
1,02%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional SA
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 0,80 | 0,80 | 0,79 | 0,79 | -2,46% | - |
| 02.07.2026 | 0,79 | 0,83 | 0,78 | 0,81 | 3,17% | - |
| 01.07.2026 | 0,81 | 0,82 | 0,78 | 0,79 | 0,38% | - |
| 30.06.2026 | 0,82 | 0,83 | 0,78 | 0,79 | -2,48% | - |
| 29.06.2026 | 0,83 | 0,85 | 0,79 | 0,81 | -3,59% | - |
| 26.06.2026 | 0,84 | 0,85 | 0,82 | 0,84 | -0,24% | - |
| 25.06.2026 | 0,87 | 0,89 | 0,84 | 0,84 | -6,27% | - |
| 24.06.2026 | 0,92 | 0,93 | 0,89 | 0,89 | -2,19% | - |
| 23.06.2026 | 0,92 | 0,94 | 0,89 | 0,91 | -1,08% | - |
| 22.06.2026 | 0,90 | 0,94 | 0,90 | 0,92 | 2,78% | - |
| 19.06.2026 | 0,90 | 0,90 | 0,90 | 0,90 | 0,34% | - |
| 18.06.2026 | 0,98 | 1,03 | 0,90 | 0,90 | -8,67% | - |
| 17.06.2026 | 1,05 | 1,06 | 0,98 | 0,98 | -6,67% | - |
| 16.06.2026 | 1,06 | 1,09 | 1,05 | 1,05 | -3,67% | - |
| 15.06.2026 | 1,06 | 1,10 | 1,06 | 1,09 | 3,32% | - |
| 12.06.2026 | 1,05 | 1,07 | 1,03 | 1,06 | 0,96% | - |
| 11.06.2026 | 1,03 | 1,06 | 1,02 | 1,05 | 0,97% | - |
| 10.06.2026 | 1,01 | 1,06 | 1,00 | 1,04 | 0,98% | - |
| 09.06.2026 | 1,02 | 1,05 | 0,98 | 1,03 | 0,49% | - |
| 08.06.2026 | 1,02 | 1,07 | 1,01 | 1,02 | 0,99% | - |
| 05.06.2026 | 1,12 | 1,14 | 1,01 | 1,01 | -10,62% | - |
| 04.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -5,44% | - |
| 03.06.2026 | 1,22 | 1,24 | 1,19 | 1,20 | -5,53% | - |
| 02.06.2026 | 1,12 | 1,27 | 1,12 | 1,27 | 11,45% | - |
| 01.06.2026 | 1,16 | 1,17 | 1,08 | 1,14 | -1,30% | - |
| 29.05.2026 | 1,17 | 1,19 | 1,15 | 1,15 | -2,54% | - |
| 28.05.2026 | 1,14 | 1,19 | 1,11 | 1,18 | 3,51% | - |
| 27.05.2026 | 1,15 | 1,17 | 1,11 | 1,14 | -0,87% | - |
| 26.05.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -1,71% | - |
| 25.05.2026 | 1,17 | 1,18 | 1,17 | 1,17 | 0,86% | - |
| 22.05.2026 | 1,11 | 1,17 | 1,09 | 1,16 | 4,98% | - |
| 21.05.2026 | 1,08 | 1,11 | 1,06 | 1,11 | 3,27% | - |
| 20.05.2026 | 1,02 | 1,08 | 1,02 | 1,07 | 4,59% | - |
| 19.05.2026 | 1,07 | 1,09 | 1,02 | 1,02 | -4,39% | - |
| 18.05.2026 | 1,08 | 1,11 | 1,06 | 1,07 | -1,83% | - |
| 15.05.2026 | 1,16 | 1,17 | 1,08 | 1,09 | -4,80% | - |
| 14.05.2026 | 1,10 | 1,16 | 1,09 | 1,15 | 3,62% | - |
| 13.05.2026 | 1,17 | 1,19 | 1,11 | 1,11 | -4,74% | - |
| 12.05.2026 | 1,17 | 1,19 | 1,15 | 1,16 | 0,00% | - |
| 11.05.2026 | 1,17 | 1,20 | 1,15 | 1,16 | -1,28% | - |
| 08.05.2026 | 1,15 | 1,20 | 1,14 | 1,18 | 2,17% | - |
| 07.05.2026 | 1,19 | 1,20 | 1,15 | 1,15 | -2,54% | - |
| 06.05.2026 | 1,11 | 1,19 | 1,11 | 1,18 | 5,83% | - |
| 05.05.2026 | 1,08 | 1,12 | 1,08 | 1,12 | 4,69% | - |
| 04.05.2026 | 1,10 | 1,13 | 1,07 | 1,07 | -3,62% | - |
| 30.04.2026 | 1,09 | 1,12 | 1,07 | 1,11 | 5,24% | - |
| 29.04.2026 | 1,12 | 1,12 | 1,05 | 1,05 | -4,98% | - |
| 28.04.2026 | 1,11 | 1,12 | 1,10 | 1,11 | -0,45% | - |
| 27.04.2026 | 1,10 | 1,13 | 1,09 | 1,11 | 0,45% | 22.000,00 |
| 24.04.2026 | 1,11 | 1,14 | 1,09 | 1,11 | -0,45% | - |
| 23.04.2026 | 1,14 | 1,16 | 1,11 | 1,11 | -4,31% | - |
| 22.04.2026 | 1,12 | 1,18 | 1,12 | 1,16 | 4,04% | - |
| 21.04.2026 | 1,18 | 1,19 | 1,11 | 1,12 | -4,29% | - |
| 20.04.2026 | 1,15 | 1,18 | 1,12 | 1,17 | -0,85% | - |
| 17.04.2026 | 1,14 | 1,20 | 1,14 | 1,18 | 1,73% | - |
| 16.04.2026 | 1,16 | 1,20 | 1,13 | 1,16 | 0,87% | - |
| 15.04.2026 | 1,15 | 1,18 | 1,13 | 1,15 | 2,23% | - |
| 14.04.2026 | 1,12 | 1,16 | 1,12 | 1,12 | 0,45% | - |
| 13.04.2026 | 1,10 | 1,14 | 1,08 | 1,12 | 2,29% | - |
| 10.04.2026 | 1,16 | 1,19 | 1,09 | 1,09 | -4,39% | - |
| 09.04.2026 | 1,14 | 1,17 | 1,13 | 1,14 | -0,44% | - |
| 08.04.2026 | 1,09 | 1,16 | 1,09 | 1,15 | 6,51% | - |
| 07.04.2026 | 1,11 | 1,11 | 1,06 | 1,08 | -1,83% | - |
| 02.04.2026 | 1,09 | 1,13 | 1,07 | 1,10 | -0,45% | - |
| 01.04.2026 | 1,08 | 1,12 | 1,08 | 1,10 | 2,33% | - |
| 31.03.2026 | 1,04 | 1,09 | 1,04 | 1,08 | 3,86% | - |
| 30.03.2026 | 1,06 | 1,11 | 1,02 | 1,04 | -1,43% | 24.080,00 |
| 27.03.2026 | 1,09 | 1,11 | 1,04 | 1,05 | -2,78% | - |
| 26.03.2026 | 1,11 | 1,13 | 1,07 | 1,08 | -2,70% | - |
| 25.03.2026 | 1,09 | 1,13 | 1,08 | 1,11 | 2,30% | - |
| 24.03.2026 | 1,09 | 1,12 | 1,05 | 1,09 | 0,93% | - |
| 23.03.2026 | 0,97 | 1,09 | 0,97 | 1,08 | 9,14% | - |
| 20.03.2026 | 1,02 | 1,04 | 0,98 | 0,99 | -4,83% | - |
| 19.03.2026 | 1,04 | 1,05 | 0,95 | 1,04 | 0,49% | - |
| 18.03.2026 | 1,07 | 1,09 | 1,02 | 1,03 | -1,90% | 12.824,00 |
| 17.03.2026 | 1,04 | 1,10 | 1,02 | 1,05 | 2,94% | - |
| 16.03.2026 | 1,06 | 1,06 | 0,99 | 1,02 | 4,29% | - |
| 13.03.2026 | 1,10 | 1,10 | 0,98 | 0,98 | -7,74% | - |
| 12.03.2026 | 1,20 | 1,23 | 1,04 | 1,06 | -12,03% | - |
| 11.03.2026 | 1,25 | 1,25 | 1,20 | 1,21 | -3,21% | - |
| 10.03.2026 | 1,21 | 1,26 | 1,20 | 1,25 | 4,62% | - |
| 09.03.2026 | 1,18 | 1,24 | 1,16 | 1,19 | -2,46% | - |
| 06.03.2026 | 1,27 | 1,27 | 1,22 | 1,22 | -3,56% | - |
| 05.03.2026 | 1,33 | 1,37 | 1,26 | 1,27 | -5,24% | - |
| 04.03.2026 | 1,29 | 1,35 | 1,29 | 1,34 | 5,12% | - |
| 03.03.2026 | 1,40 | 1,44 | 1,27 | 1,27 | -10,25% | - |
| 02.03.2026 | 1,42 | 1,45 | 1,38 | 1,42 | -0,70% | - |
| 27.02.2026 | 1,44 | 1,45 | 1,42 | 1,43 | 0,35% | - |
| 26.02.2026 | 1,44 | 1,48 | 1,40 | 1,42 | -1,05% | - |
| 25.02.2026 | 1,42 | 1,45 | 1,42 | 1,44 | -1,37% | - |
| 24.02.2026 | 1,42 | 1,46 | 1,42 | 1,46 | 2,83% | - |
| 23.02.2026 | 1,43 | 1,47 | 1,39 | 1,42 | -1,74% | - |
| 20.02.2026 | 1,44 | 1,49 | 1,41 | 1,44 | 2,13% | - |
| 19.02.2026 | 1,41 | 1,46 | 1,39 | 1,41 | -1,05% | - |
| 18.02.2026 | 1,42 | 1,48 | 1,42 | 1,43 | 0,00% | - |
| 17.02.2026 | 1,42 | 1,46 | 1,39 | 1,43 | -0,35% | - |
| 16.02.2026 | 1,43 | 1,44 | 1,43 | 1,43 | 0,00% | - |
| 13.02.2026 | 1,46 | 1,46 | 1,38 | 1,43 | 1,42% | 7.500,00 |
| 12.02.2026 | 1,59 | 1,61 | 1,41 | 1,41 | -9,62% | - |
| 11.02.2026 | 1,54 | 1,59 | 1,53 | 1,56 | 1,30% | - |