1,522$
-3,70%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 1,57 | 1,61 | 1,56 | 1,58 | -1,25% | 3.483.181,00 |
| 05.11.2025 | 1,61 | 1,67 | 1,59 | 1,60 | -2,44% | 3.371.749,00 |
| 04.11.2025 | 1,68 | 1,71 | 1,63 | 1,64 | -4,65% | 3.687.380,00 |
| 03.11.2025 | 1,77 | 1,77 | 1,71 | 1,72 | -2,27% | 2.662.828,00 |
| 31.10.2025 | 1,76 | 1,77 | 1,73 | 1,76 | 0,57% | 2.203.593,00 |
| 30.10.2025 | 1,72 | 1,76 | 1,72 | 1,75 | 0,00% | 1.883.064,00 |
| 29.10.2025 | 1,75 | 1,76 | 1,72 | 1,75 | 0,57% | 2.933.017,00 |
| 28.10.2025 | 1,67 | 1,76 | 1,67 | 1,74 | 4,19% | 5.847.908,00 |
| 27.10.2025 | 1,65 | 1,69 | 1,64 | 1,67 | 2,45% | 2.002.999,00 |
| 24.10.2025 | 1,69 | 1,70 | 1,62 | 1,63 | -0,77% | 2.074.652,00 |
| 23.10.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 1,40% | 1.386.392,00 |
| 22.10.2025 | 1,64 | 1,66 | 1,59 | 1,62 | -0,61% | 2.734.561,00 |
| 21.10.2025 | 1,61 | 1,65 | 1,60 | 1,63 | -1,21% | 3.203.451,00 |
| 20.10.2025 | 1,58 | 1,67 | 1,58 | 1,65 | 5,39% | 4.947.195,00 |
| 17.10.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 3,00% | - |
| 16.10.2025 | 1,56 | 1,57 | 1,51 | 1,52 | -1,94% | 3.883.310,00 |
| 15.10.2025 | 1,53 | 1,57 | 1,52 | 1,55 | 0,65% | 2.425.260,00 |
| 14.10.2025 | 1,51 | 1,56 | 1,51 | 1,54 | 0,00% | 1.684.974,00 |
| 13.10.2025 | 1,51 | 1,55 | 1,49 | 1,54 | 6,21% | 3.445.306,00 |
| 10.10.2025 | 1,57 | 1,57 | 1,45 | 1,45 | -8,23% | 2.795.715,00 |
| 09.10.2025 | 1,61 | 1,65 | 1,57 | 1,58 | -1,25% | 2.272.545,00 |
| 08.10.2025 | 1,62 | 1,62 | 1,57 | 1,60 | 0,00% | 1.955.398,00 |
| 07.10.2025 | 1,63 | 1,65 | 1,59 | 1,60 | -3,61% | 3.092.119,00 |
| 06.10.2025 | 1,58 | 1,67 | 1,56 | 1,66 | 5,73% | 6.826.474,00 |
| 03.10.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 1,95% | 1.571.335,00 |
| 02.10.2025 | 1,54 | 1,56 | 1,49 | 1,54 | 0,00% | 1.996.578,00 |
| 01.10.2025 | 1,52 | 1,56 | 1,52 | 1,54 | 2,67% | 2.214.318,00 |
| 30.09.2025 | 1,51 | 1,53 | 1,49 | 1,50 | -1,32% | 1.301.130,00 |
| 29.09.2025 | 1,53 | 1,58 | 1,51 | 1,52 | 0,66% | 3.018.666,00 |
| 26.09.2025 | 1,51 | 1,51 | 1,48 | 1,51 | 0,00% | 1.472.787,00 |
| 25.09.2025 | 1,52 | 1,55 | 1,49 | 1,51 | -1,31% | 2.121.499,00 |
| 24.09.2025 | 1,52 | 1,53 | 1,49 | 1,53 | 1,32% | 1.596.856,00 |
| 23.09.2025 | 1,52 | 1,55 | 1,51 | 1,51 | 0,00% | 1.896.626,00 |
| 22.09.2025 | 1,48 | 1,51 | 1,46 | 1,51 | 0,67% | 1.384.601,00 |
| 19.09.2025 | 1,50 | 1,52 | 1,47 | 1,50 | 0,00% | 2.194.347,00 |
| 18.09.2025 | 1,58 | 1,58 | 1,49 | 1,50 | -2,60% | 2.288.245,00 |
| 17.09.2025 | 1,53 | 1,59 | 1,53 | 1,54 | 1,32% | 3.686.426,00 |
| 16.09.2025 | 1,50 | 1,53 | 1,48 | 1,52 | 1,33% | 2.478.004,00 |
| 15.09.2025 | 1,48 | 1,50 | 1,47 | 1,50 | 1,35% | 996.444,00 |
| 12.09.2025 | 1,45 | 1,48 | 1,44 | 1,48 | 1,37% | 785.632,00 |
| 11.09.2025 | 1,45 | 1,48 | 1,44 | 1,46 | 0,00% | 962.856,00 |
| 10.09.2025 | 1,48 | 1,48 | 1,44 | 1,46 | 0,00% | 1.076.428,00 |
| 09.09.2025 | 1,49 | 1,52 | 1,45 | 1,46 | 0,00% | 1.323.313,00 |
| 08.09.2025 | 1,48 | 1,49 | 1,43 | 1,46 | 0,00% | 1.240.959,00 |
| 05.09.2025 | 1,45 | 1,49 | 1,43 | 1,46 | 2,10% | 1.919.174,00 |
| 04.09.2025 | 1,41 | 1,44 | 1,39 | 1,43 | 2,88% | 1.085.219,00 |
| 03.09.2025 | 1,39 | 1,39 | 1,36 | 1,39 | -0,71% | 1.018.461,00 |
| 02.09.2025 | 1,38 | 1,40 | 1,36 | 1,40 | -0,71% | 1.812.457,00 |
| 29.08.2025 | 1,45 | 1,47 | 1,41 | 1,41 | -2,76% | 2.470.943,00 |
| 28.08.2025 | 1,44 | 1,47 | 1,43 | 1,45 | 4,32% | 2.926.795,00 |
| 27.08.2025 | 1,35 | 1,39 | 1,33 | 1,39 | 2,21% | 1.591.454,00 |
| 26.08.2025 | 1,36 | 1,37 | 1,33 | 1,36 | 0,74% | 1.896.645,00 |
| 25.08.2025 | 1,34 | 1,39 | 1,34 | 1,35 | 1,50% | 2.219.190,00 |
| 22.08.2025 | 1,27 | 1,35 | 1,27 | 1,33 | 4,72% | 3.924.371,00 |
| 21.08.2025 | 1,26 | 1,29 | 1,24 | 1,27 | 1,60% | 3.882.819,00 |
| 20.08.2025 | 1,28 | 1,28 | 1,24 | 1,25 | -1,57% | 3.145.172,00 |
| 19.08.2025 | 1,30 | 1,30 | 1,26 | 1,27 | -3,05% | 3.092.775,00 |
| 18.08.2025 | 1,31 | 1,34 | 1,30 | 1,31 | 2,34% | 2.914.486,00 |
| 15.08.2025 | 1,32 | 1,33 | 1,26 | 1,28 | -3,03% | 5.020.842,00 |
| 14.08.2025 | 1,32 | 1,34 | 1,30 | 1,32 | -5,04% | 6.189.284,00 |
| 13.08.2025 | 1,41 | 1,44 | 1,39 | 1,39 | -2,80% | 1.345.551,00 |
| 12.08.2025 | 1,38 | 1,44 | 1,37 | 1,43 | 4,38% | 5.480.839,00 |
| 11.08.2025 | 1,38 | 1,38 | 1,36 | 1,37 | -0,72% | 2.229.333,00 |
| 08.08.2025 | 1,37 | 1,41 | 1,36 | 1,38 | 0,73% | 1.968.362,00 |
| 07.08.2025 | 1,35 | 1,37 | 1,33 | 1,37 | 4,58% | 2.002.820,00 |
| 06.08.2025 | 1,36 | 1,38 | 1,31 | 1,31 | -2,24% | 2.798.347,00 |
| 05.08.2025 | 1,39 | 1,39 | 1,33 | 1,34 | -2,19% | 4.137.997,00 |
| 04.08.2025 | 1,41 | 1,42 | 1,37 | 1,37 | -1,44% | 2.252.903,00 |
| 01.08.2025 | 1,44 | 1,45 | 1,38 | 1,39 | -4,14% | 2.259.974,00 |
| 31.07.2025 | 1,38 | 1,45 | 1,37 | 1,45 | 1,40% | 4.917.383,00 |
| 30.07.2025 | 1,45 | 1,46 | 1,41 | 1,43 | -2,05% | 2.768.011,00 |
| 29.07.2025 | 1,46 | 1,47 | 1,44 | 1,46 | 1,39% | 4.334.446,00 |
| 28.07.2025 | 1,51 | 1,51 | 1,44 | 1,44 | -5,88% | 3.045.697,00 |
| 25.07.2025 | 1,55 | 1,56 | 1,51 | 1,53 | -2,55% | 2.144.194,00 |
| 24.07.2025 | 1,59 | 1,60 | 1,56 | 1,57 | -2,48% | 2.826.867,00 |
| 23.07.2025 | 1,55 | 1,62 | 1,55 | 1,61 | 2,55% | 4.372.952,00 |
| 22.07.2025 | 1,51 | 1,57 | 1,49 | 1,57 | 8,28% | 5.424.423,00 |
| 21.07.2025 | 1,41 | 1,47 | 1,41 | 1,45 | 2,84% | 2.504.394,00 |
| 18.07.2025 | 1,45 | 1,45 | 1,39 | 1,41 | -2,08% | 2.757.398,00 |
| 17.07.2025 | 1,45 | 1,47 | 1,43 | 1,44 | -1,37% | 1.456.982,00 |
| 16.07.2025 | 1,45 | 1,46 | 1,42 | 1,46 | -1,35% | 3.968.743,00 |
| 15.07.2025 | 1,51 | 1,52 | 1,44 | 1,48 | 0,68% | 4.162.562,00 |
| 14.07.2025 | 1,50 | 1,52 | 1,47 | 1,47 | -3,29% | 2.053.438,00 |
| 11.07.2025 | 1,50 | 1,52 | 1,48 | 1,52 | 0,00% | 2.060.905,00 |
| 10.07.2025 | 1,50 | 1,56 | 1,50 | 1,52 | 3,40% | 4.620.994,00 |
| 09.07.2025 | 1,52 | 1,52 | 1,47 | 1,47 | -3,29% | 3.206.735,00 |
| 08.07.2025 | 1,52 | 1,56 | 1,51 | 1,52 | 0,00% | 5.550.955,00 |
| 07.07.2025 | 1,54 | 1,54 | 1,50 | 1,52 | -1,94% | 2.765.279,00 |
| 03.07.2025 | 1,50 | 1,56 | 1,50 | 1,55 | 2,65% | 2.767.744,00 |
| 02.07.2025 | 1,44 | 1,52 | 1,44 | 1,51 | 7,86% | 6.799.011,00 |
| 01.07.2025 | 1,39 | 1,42 | 1,36 | 1,40 | 0,00% | 2.692.210,00 |
| 30.06.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 0,72% | 1.228.278,00 |
| 27.06.2025 | 1,37 | 1,40 | 1,35 | 1,39 | 2,21% | 3.163.842,00 |
| 26.06.2025 | 1,38 | 1,39 | 1,35 | 1,36 | 3,03% | 3.237.581,00 |
| 25.06.2025 | 1,36 | 1,39 | 1,31 | 1,32 | -6,38% | 5.654.863,00 |
| 24.06.2025 | 1,43 | 1,45 | 1,39 | 1,41 | -2,08% | 2.569.232,00 |
| 23.06.2025 | 1,43 | 1,44 | 1,40 | 1,44 | 0,70% | 3.112.436,00 |
| 20.06.2025 | 1,48 | 1,49 | 1,43 | 1,43 | -4,03% | 2.008.670,00 |
| 18.06.2025 | 1,51 | 1,52 | 1,49 | 1,49 | -1,32% | 941.733,00 |
| 17.06.2025 | 1,53 | 1,54 | 1,50 | 1,51 | -2,58% | 3.037.930,00 |