1,386$
1,94%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 1,95% | - |
| 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 | 1,44 | 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 | 1,54 | 1,54 | 1,50 | 1,51 | -2,58% | 3.037.930,00 |
| 16.06.2025 | 1,49 | 1,56 | 1,48 | 1,55 | 6,90% | 3.824.806,00 |
| 13.06.2025 | 1,48 | 1,50 | 1,45 | 1,45 | -3,97% | 2.935.015,00 |
| 12.06.2025 | 1,52 | 1,54 | 1,51 | 1,51 | -2,58% | 3.033.748,00 |
| 11.06.2025 | 1,55 | 1,57 | 1,52 | 1,55 | -0,64% | 3.323.870,00 |
| 10.06.2025 | 1,51 | 1,57 | 1,50 | 1,56 | 5,41% | 6.169.908,00 |
| 09.06.2025 | 1,49 | 1,52 | 1,47 | 1,48 | 0,68% | 2.261.290,00 |
| 06.06.2025 | 1,49 | 1,51 | 1,47 | 1,47 | -1,34% | 1.080.015,00 |
| 05.06.2025 | 1,50 | 1,53 | 1,49 | 1,49 | 0,68% | 1.430.321,00 |
| 04.06.2025 | 1,51 | 1,53 | 1,47 | 1,48 | -0,67% | 2.368.531,00 |
| 03.06.2025 | 1,47 | 1,50 | 1,45 | 1,49 | 3,47% | 3.480.949,00 |
| 02.06.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -0,69% | 2.490.550,00 |
| 30.05.2025 | 1,53 | 1,54 | 1,45 | 1,45 | -6,45% | 7.908.363,00 |
| 29.05.2025 | 1,56 | 1,57 | 1,54 | 1,55 | 1,97% | 3.316.148,00 |
| 28.05.2025 | 1,53 | 1,55 | 1,50 | 1,52 | -5,59% | 4.057.699,00 |
| 27.05.2025 | 1,59 | 1,62 | 1,58 | 1,61 | 1,26% | 4.288.227,00 |
| 23.05.2025 | 1,54 | 1,60 | 1,53 | 1,59 | 1,27% | 5.036.191,00 |
| 22.05.2025 | 1,60 | 1,63 | 1,57 | 1,57 | -2,48% | 4.411.364,00 |
| 21.05.2025 | 1,63 | 1,64 | 1,59 | 1,61 | -0,62% | 2.596.780,00 |
| 20.05.2025 | 1,62 | 1,67 | 1,61 | 1,62 | -0,61% | 6.974.341,00 |
| 19.05.2025 | 1,60 | 1,66 | 1,60 | 1,63 | 0,00% | 4.585.547,00 |
| 16.05.2025 | 1,60 | 1,63 | 1,57 | 1,63 | -2,40% | 6.151.044,00 |
| 15.05.2025 | 1,68 | 1,70 | 1,64 | 1,67 | 0,00% | 3.241.256,00 |
| 14.05.2025 | 1,66 | 1,72 | 1,65 | 1,67 | 1,83% | 2.758.155,00 |
| 13.05.2025 | 1,61 | 1,65 | 1,60 | 1,64 | 1,86% | 3.176.228,00 |
| 12.05.2025 | 1,66 | 1,70 | 1,57 | 1,61 | 1,90% | 4.307.523,00 |
| 09.05.2025 | 1,66 | 1,66 | 1,54 | 1,58 | -8,14% | 8.369.915,00 |
| 08.05.2025 | 1,70 | 1,74 | 1,70 | 1,72 | 2,99% | 2.354.611,00 |
| 07.05.2025 | 1,66 | 1,67 | 1,63 | 1,67 | 0,00% | 2.513.530,00 |
| 06.05.2025 | 1,68 | 1,70 | 1,64 | 1,67 | 0,60% | 3.121.964,00 |
| 05.05.2025 | 1,70 | 1,71 | 1,66 | 1,66 | -2,35% | 2.367.432,00 |
| 02.05.2025 | 1,71 | 1,72 | 1,65 | 1,70 | 1,80% | 3.127.918,00 |
| 01.05.2025 | 1,69 | 1,70 | 1,62 | 1,67 | -0,60% | 1.379.585,00 |
| 30.04.2025 | 1,67 | 1,70 | 1,66 | 1,68 | -2,33% | 3.193.265,00 |
| 29.04.2025 | 1,69 | 1,74 | 1,68 | 1,72 | 1,18% | 2.870.977,00 |
| 28.04.2025 | 1,69 | 1,73 | 1,68 | 1,70 | 1,19% | 3.310.965,00 |
| 25.04.2025 | 1,65 | 1,70 | 1,64 | 1,68 | 0,60% | 2.831.864,00 |
| 24.04.2025 | 1,65 | 1,68 | 1,63 | 1,67 | 4,38% | 1.160.235,00 |
| 23.04.2025 | 1,63 | 1,67 | 1,60 | 1,60 | 1,91% | 1.403.414,00 |
| 22.04.2025 | 1,50 | 1,58 | 1,50 | 1,57 | 3,97% | 1.789.472,00 |
| 21.04.2025 | 1,53 | 1,54 | 1,48 | 1,51 | -0,66% | 259.085,00 |
| 17.04.2025 | 1,48 | 1,53 | 1,48 | 1,52 | 3,40% | 1.516.660,00 |
| 16.04.2025 | 1,46 | 1,49 | 1,46 | 1,47 | -0,68% | 1.289.716,00 |
| 15.04.2025 | 1,54 | 1,55 | 1,48 | 1,48 | -3,90% | 1.044.438,00 |
| 14.04.2025 | 1,52 | 1,56 | 1,50 | 1,54 | 3,36% | 1.570.077,00 |
| 11.04.2025 | 1,43 | 1,50 | 1,42 | 1,49 | 4,20% | 1.352.584,00 |
| 10.04.2025 | 1,42 | 1,44 | 1,37 | 1,43 | -2,05% | 2.805.207,00 |
| 09.04.2025 | 1,32 | 1,47 | 1,30 | 1,46 | 11,45% | 2.657.487,00 |
| 08.04.2025 | 1,47 | 1,47 | 1,31 | 1,31 | -8,39% | 3.136.417,00 |
| 07.04.2025 | 1,38 | 1,49 | 1,38 | 1,43 | -1,38% | 2.262.377,00 |
| 04.04.2025 | 1,48 | 1,50 | 1,40 | 1,45 | -8,23% | 2.104.832,00 |
| 03.04.2025 | 1,61 | 1,64 | 1,57 | 1,58 | -1,25% | 2.071.210,00 |
| 02.04.2025 | 1,66 | 1,66 | 1,60 | 1,60 | -4,19% | 3.823.263,00 |
| 01.04.2025 | 1,68 | 1,71 | 1,67 | 1,67 | 0,00% | 3.364.634,00 |
| 31.03.2025 | 1,68 | 1,68 | 1,65 | 1,67 | -2,34% | 2.148.706,00 |
| 28.03.2025 | 1,74 | 1,74 | 1,68 | 1,71 | -1,72% | 2.599.281,00 |
| 27.03.2025 | 1,75 | 1,78 | 1,74 | 1,74 | -1,69% | 2.047.530,00 |
| 26.03.2025 | 1,76 | 1,78 | 1,74 | 1,77 | 0,57% | 1.334.399,00 |
| 25.03.2025 | 1,78 | 1,80 | 1,76 | 1,76 | 1,15% | 1.458.182,00 |
| 24.03.2025 | 1,79 | 1,82 | 1,71 | 1,74 | -1,69% | 4.453.701,00 |
| 21.03.2025 | 1,78 | 1,80 | 1,75 | 1,77 | -1,12% | 1.332.841,00 |
| 20.03.2025 | 1,78 | 1,83 | 1,77 | 1,79 | 0,00% | 1.559.310,00 |
| 19.03.2025 | 1,74 | 1,82 | 1,74 | 1,79 | 2,87% | 2.940.515,00 |
| 18.03.2025 | 1,79 | 1,80 | 1,71 | 1,74 | -3,87% | 2.541.735,00 |
| 17.03.2025 | 1,80 | 1,82 | 1,77 | 1,81 | 1,69% | 3.339.119,00 |
| 14.03.2025 | 1,67 | 1,80 | 1,67 | 1,78 | 12,66% | 6.600.669,00 |
| 13.03.2025 | 1,57 | 1,63 | 1,56 | 1,58 | 8,22% | 3.421.776,00 |
| 12.03.2025 | 1,43 | 1,47 | 1,43 | 1,46 | -0,68% | 1.710.260,00 |
| 11.03.2025 | 1,50 | 1,52 | 1,45 | 1,47 | -0,68% | 1.687.866,00 |
| 10.03.2025 | 1,50 | 1,54 | 1,48 | 1,48 | -3,90% | 2.490.292,00 |
| 07.03.2025 | 1,50 | 1,55 | 1,49 | 1,54 | 1,99% | 1.790.365,00 |
| 06.03.2025 | 1,50 | 1,55 | 1,50 | 1,51 | 1,34% | 2.410.163,00 |
| 05.03.2025 | 1,42 | 1,50 | 1,41 | 1,49 | 7,19% | 2.026.842,00 |
| 04.03.2025 | 1,39 | 1,42 | 1,28 | 1,39 | -0,71% | 3.042.587,00 |
| 03.03.2025 | 1,46 | 1,49 | 1,40 | 1,40 | -2,10% | 1.239.924,00 |
| 28.02.2025 | 1,48 | 1,51 | 1,43 | 1,43 | -5,30% | 3.070.419,00 |
| 27.02.2025 | 1,56 | 1,57 | 1,50 | 1,51 | -0,66% | 895.865,00 |
| 26.02.2025 | 1,51 | 1,54 | 1,50 | 1,52 | 0,66% | 1.898.017,00 |
| 25.02.2025 | 1,50 | 1,52 | 1,48 | 1,51 | 0,67% | 1.556.813,00 |
| 24.02.2025 | 1,52 | 1,53 | 1,48 | 1,50 | -1,96% | 2.152.849,00 |
| 21.02.2025 | 1,57 | 1,59 | 1,53 | 1,53 | -1,92% | 1.375.097,00 |
| 20.02.2025 | 1,59 | 1,60 | 1,55 | 1,56 | 0,65% | 1.337.752,00 |
| 19.02.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -2,52% | 965.313,00 |
| 18.02.2025 | 1,59 | 1,62 | 1,58 | 1,59 | 1,92% | 1.785.729,00 |
| 14.02.2025 | 1,51 | 1,57 | 1,51 | 1,56 | 6,12% | 1.642.240,00 |
| 13.02.2025 | 1,45 | 1,49 | 1,45 | 1,47 | -1,34% | 995.481,00 |
| 12.02.2025 | 1,48 | 1,50 | 1,45 | 1,49 | -4,49% | 1.933.799,00 |
| 11.02.2025 | 1,61 | 1,63 | 1,55 | 1,56 | -2,50% | 1.973.584,00 |
| 10.02.2025 | 1,58 | 1,61 | 1,57 | 1,60 | 0,63% | 1.954.966,00 |
| 07.02.2025 | 1,62 | 1,62 | 1,56 | 1,59 | -1,85% | 1.095.087,00 |
| 06.02.2025 | 1,58 | 1,63 | 1,58 | 1,62 | 3,85% | 1.179.631,00 |
| 05.02.2025 | 1,57 | 1,59 | 1,56 | 1,56 | -2,50% | 1.648.670,00 |
| 04.02.2025 | 1,57 | 1,62 | 1,57 | 1,60 | 0,63% | 1.808.278,00 |