1,269$
0,74%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2026 | 1,26 | 1,28 | 1,25 | 1,26 | 0,00% | 2.422.407,00 |
| 02.04.2026 | 1,25 | 1,28 | 1,24 | 1,26 | -0,79% | 3.349.266,00 |
| 01.04.2026 | 1,29 | 1,29 | 1,26 | 1,27 | 2,42% | 4.002.061,00 |
| 31.03.2026 | 1,21 | 1,25 | 1,20 | 1,24 | 5,08% | 7.773.197,00 |
| 30.03.2026 | 1,23 | 1,24 | 1,17 | 1,18 | -2,48% | 7.136.555,00 |
| 27.03.2026 | 1,22 | 1,23 | 1,19 | 1,21 | -1,63% | 6.445.523,00 |
| 26.03.2026 | 1,28 | 1,30 | 1,23 | 1,23 | -4,65% | 5.435.841,00 |
| 25.03.2026 | 1,29 | 1,30 | 1,26 | 1,29 | 4,03% | 10.245.847,00 |
| 24.03.2026 | 1,22 | 1,26 | 1,21 | 1,24 | -0,80% | 7.732.468,00 |
| 23.03.2026 | 1,21 | 1,27 | 1,20 | 1,25 | 9,65% | 9.157.253,00 |
| 20.03.2026 | 1,16 | 1,18 | 1,13 | 1,14 | -4,20% | 9.545.500,00 |
| 19.03.2026 | 1,11 | 1,21 | 1,11 | 1,19 | 1,71% | 9.698.691,00 |
| 18.03.2026 | 1,18 | 1,22 | 1,16 | 1,17 | -2,50% | 6.351.808,00 |
| 17.03.2026 | 1,19 | 1,27 | 1,18 | 1,20 | 2,56% | 8.848.755,00 |
| 16.03.2026 | 1,15 | 1,19 | 1,13 | 1,17 | 5,41% | 6.970.085,00 |
| 13.03.2026 | 1,21 | 1,21 | 1,11 | 1,11 | -7,50% | 13.005.041,00 |
| 12.03.2026 | 1,30 | 1,35 | 1,19 | 1,20 | -13,04% | 15.950.634,00 |
| 11.03.2026 | 1,42 | 1,45 | 1,38 | 1,38 | -2,13% | 5.621.016,00 |
| 10.03.2026 | 1,42 | 1,46 | 1,39 | 1,41 | -0,70% | 4.019.223,00 |
| 09.03.2026 | 1,37 | 1,44 | 1,34 | 1,42 | 2,16% | 7.071.431,00 |
| 06.03.2026 | 1,43 | 1,45 | 1,39 | 1,39 | -5,44% | 6.056.367,00 |
| 05.03.2026 | 1,51 | 1,53 | 1,45 | 1,47 | -5,16% | 5.207.225,00 |
| 04.03.2026 | 1,54 | 1,57 | 1,52 | 1,55 | 3,33% | 4.718.755,00 |
| 03.03.2026 | 1,56 | 1,56 | 1,48 | 1,50 | -8,54% | 8.265.468,00 |
| 02.03.2026 | 1,63 | 1,68 | 1,61 | 1,64 | -2,38% | 6.285.036,00 |
| 27.02.2026 | 1,70 | 1,70 | 1,67 | 1,68 | -1,18% | 4.667.245,00 |
| 26.02.2026 | 1,69 | 1,71 | 1,65 | 1,70 | 0,00% | 2.809.608,00 |
| 25.02.2026 | 1,71 | 1,71 | 1,67 | 1,70 | 1,80% | 4.006.437,00 |
| 24.02.2026 | 1,67 | 1,72 | 1,66 | 1,67 | 0,00% | 2.696.717,00 |
| 23.02.2026 | 1,68 | 1,69 | 1,63 | 1,67 | -1,76% | 3.728.711,00 |
| 20.02.2026 | 1,63 | 1,72 | 1,63 | 1,70 | 2,41% | 4.118.780,00 |
| 19.02.2026 | 1,64 | 1,66 | 1,63 | 1,66 | 0,00% | 5.613.403,00 |
| 18.02.2026 | 1,69 | 1,74 | 1,64 | 1,66 | -1,19% | 5.812.024,00 |
| 17.02.2026 | 1,68 | 1,70 | 1,64 | 1,68 | -0,59% | 3.632.676,00 |
| 13.02.2026 | 1,68 | 1,70 | 1,63 | 1,69 | -0,59% | 6.814.459,00 |
| 12.02.2026 | 1,85 | 1,86 | 1,70 | 1,70 | -9,57% | 6.102.595,00 |
| 11.02.2026 | 1,85 | 1,89 | 1,82 | 1,88 | 2,73% | 5.914.142,00 |
| 10.02.2026 | 1,89 | 1,91 | 1,82 | 1,83 | -3,68% | 5.225.185,00 |
| 09.02.2026 | 1,85 | 1,93 | 1,84 | 1,90 | 3,83% | 3.898.840,00 |
| 06.02.2026 | 1,87 | 1,88 | 1,81 | 1,83 | -3,17% | 5.047.285,00 |
| 05.02.2026 | 1,94 | 1,95 | 1,88 | 1,89 | -3,57% | 6.902.484,00 |
| 04.02.2026 | 2,00 | 2,01 | 1,93 | 1,96 | -2,49% | 4.083.058,00 |
| 03.02.2026 | 2,02 | 2,02 | 1,93 | 2,01 | 5,79% | 4.561.752,00 |
| 02.02.2026 | 1,90 | 1,95 | 1,90 | 1,90 | -0,52% | 3.337.373,00 |
| 30.01.2026 | 1,98 | 2,01 | 1,90 | 1,91 | -7,28% | 7.605.143,00 |
| 29.01.2026 | 2,16 | 2,16 | 2,02 | 2,06 | -2,83% | 5.570.709,00 |
| 28.01.2026 | 2,15 | 2,20 | 2,10 | 2,12 | 2,91% | 6.878.132,00 |
| 27.01.2026 | 1,98 | 2,07 | 1,98 | 2,06 | 8,42% | 7.577.178,00 |
| 26.01.2026 | 1,97 | 1,99 | 1,88 | 1,90 | -2,56% | 5.156.058,00 |
| 23.01.2026 | 1,84 | 1,96 | 1,83 | 1,95 | 7,14% | 6.007.635,00 |
| 22.01.2026 | 1,81 | 1,90 | 1,81 | 1,82 | 2,25% | 7.631.539,00 |
| 21.01.2026 | 1,72 | 1,79 | 1,71 | 1,78 | 4,71% | 5.082.307,00 |
| 20.01.2026 | 1,71 | 1,72 | 1,68 | 1,70 | -4,52% | 3.192.820,00 |
| 19.01.2026 | 1,77 | 1,79 | 1,77 | 1,78 | -0,53% | - |
| 16.01.2026 | 1,80 | 1,83 | 1,71 | 1,79 | -5,79% | 5.427.962,00 |
| 15.01.2026 | 1,89 | 1,94 | 1,85 | 1,90 | -2,56% | 7.731.687,00 |
| 14.01.2026 | 1,84 | 1,96 | 1,84 | 1,95 | 4,28% | 3.897.248,00 |
| 13.01.2026 | 1,84 | 1,89 | 1,82 | 1,87 | 0,00% | 2.025.174,00 |
| 12.01.2026 | 1,86 | 1,88 | 1,83 | 1,87 | 0,54% | 2.585.331,00 |
| 09.01.2026 | 1,86 | 1,91 | 1,85 | 1,86 | -0,53% | 2.185.617,00 |
| 08.01.2026 | 1,79 | 1,87 | 1,78 | 1,87 | -0,53% | 4.169.022,00 |
| 07.01.2026 | 1,75 | 1,88 | 1,74 | 1,88 | 7,43% | 7.923.703,00 |
| 06.01.2026 | 1,69 | 1,77 | 1,68 | 1,75 | 4,79% | 3.359.452,00 |
| 05.01.2026 | 1,62 | 1,70 | 1,62 | 1,67 | 3,73% | 2.152.578,00 |
| 02.01.2026 | 1,61 | 1,64 | 1,60 | 1,61 | 0,63% | 2.219.946,00 |
| 31.12.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -1,84% | 533.906,00 |
| 30.12.2025 | 1,62 | 1,63 | 1,61 | 1,63 | 3,16% | 2.130.526,00 |
| 29.12.2025 | 1,62 | 1,63 | 1,58 | 1,58 | -2,47% | 2.214.437,00 |
| 26.12.2025 | 1,64 | 1,65 | 1,62 | 1,62 | 0,00% | 1.473.022,00 |
| 24.12.2025 | 1,64 | 1,66 | 1,61 | 1,62 | -1,22% | 984.039,00 |
| 23.12.2025 | 1,66 | 1,66 | 1,64 | 1,64 | 0,00% | 2.671.707,00 |
| 22.12.2025 | 1,67 | 1,70 | 1,63 | 1,64 | 0,61% | 4.080.072,00 |
| 19.12.2025 | 1,72 | 1,76 | 1,62 | 1,63 | -7,91% | 6.790.001,00 |
| 18.12.2025 | 1,74 | 1,78 | 1,74 | 1,77 | 2,31% | 3.603.016,00 |
| 17.12.2025 | 1,73 | 1,75 | 1,71 | 1,73 | -0,57% | 2.364.290,00 |
| 16.12.2025 | 1,74 | 1,77 | 1,73 | 1,74 | 0,00% | 3.106.962,00 |
| 15.12.2025 | 1,79 | 1,80 | 1,73 | 1,74 | -3,87% | 3.658.675,00 |
| 12.12.2025 | 1,81 | 1,83 | 1,77 | 1,81 | 0,00% | 1.625.049,00 |
| 11.12.2025 | 1,77 | 1,84 | 1,77 | 1,81 | 2,84% | 1.798.953,00 |
| 10.12.2025 | 1,76 | 1,81 | 1,74 | 1,76 | 5,39% | 4.235.430,00 |
| 09.12.2025 | 1,60 | 1,68 | 1,60 | 1,67 | 3,73% | 2.178.736,00 |
| 08.12.2025 | 1,66 | 1,67 | 1,60 | 1,61 | -1,83% | 2.220.288,00 |
| 05.12.2025 | 1,76 | 1,78 | 1,63 | 1,64 | -7,87% | 4.807.033,00 |
| 04.12.2025 | 1,73 | 1,78 | 1,72 | 1,78 | 4,09% | 3.875.799,00 |
| 03.12.2025 | 1,66 | 1,72 | 1,65 | 1,71 | 5,56% | 2.659.215,00 |
| 02.12.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 1,89% | 1.515.699,00 |
| 01.12.2025 | 1,57 | 1,61 | 1,57 | 1,59 | 0,63% | 1.848.070,00 |
| 28.11.2025 | 1,62 | 1,63 | 1,57 | 1,58 | -1,86% | 1.218.369,00 |
| 26.11.2025 | 1,56 | 1,62 | 1,56 | 1,61 | 3,87% | 1.855.847,00 |
| 25.11.2025 | 1,51 | 1,55 | 1,49 | 1,55 | 4,03% | 1.319.965,00 |
| 24.11.2025 | 1,51 | 1,52 | 1,48 | 1,49 | -0,67% | 2.035.777,00 |
| 21.11.2025 | 1,49 | 1,51 | 1,46 | 1,50 | 1,35% | 1.078.775,00 |
| 20.11.2025 | 1,54 | 1,55 | 1,48 | 1,48 | -2,63% | 1.703.780,00 |
| 19.11.2025 | 1,53 | 1,55 | 1,51 | 1,52 | -0,65% | 1.587.813,00 |
| 18.11.2025 | 1,54 | 1,56 | 1,52 | 1,53 | -1,29% | 2.347.749,00 |
| 17.11.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -3,73% | 1.528.923,00 |
| 14.11.2025 | 1,61 | 1,65 | 1,60 | 1,61 | -1,23% | 1.799.089,00 |
| 13.11.2025 | 1,66 | 1,67 | 1,61 | 1,63 | -1,21% | 3.295.470,00 |
| 12.11.2025 | 1,59 | 1,66 | 1,58 | 1,65 | 4,43% | 3.817.914,00 |
| 11.11.2025 | 1,59 | 1,61 | 1,57 | 1,58 | 1,94% | 2.907.140,00 |