2,092$
0,59%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional SA
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,10 | 2,12 | 2,08 | 2,10 | 0,96% | 1.540.691,00 |
| 05.09.2024 | 2,06 | 2,09 | 2,05 | 2,08 | 1,46% | 1.385.232,00 |
| 04.09.2024 | 2,02 | 2,08 | 2,02 | 2,05 | 1,49% | 1.542.738,00 |
| 03.09.2024 | 2,08 | 2,09 | 2,01 | 2,02 | -5,16% | 1.481.831,00 |
| 30.08.2024 | 2,10 | 2,14 | 2,09 | 2,13 | 0,00% | 2.204.341,00 |
| 29.08.2024 | 2,15 | 2,15 | 2,11 | 2,13 | -0,93% | 1.650.636,00 |
| 28.08.2024 | 2,19 | 2,20 | 2,11 | 2,15 | -5,29% | 1.678.935,00 |
| 27.08.2024 | 2,24 | 2,29 | 2,24 | 2,27 | 1,34% | 1.313.686,00 |
| 26.08.2024 | 2,29 | 2,30 | 2,24 | 2,24 | -0,88% | 1.137.731,00 |
| 23.08.2024 | 2,19 | 2,27 | 2,18 | 2,26 | 2,26% | 1.172.888,00 |
| 22.08.2024 | 2,21 | 2,24 | 2,19 | 2,21 | -3,07% | 1.196.443,00 |
| 21.08.2024 | 2,23 | 2,29 | 2,23 | 2,28 | 5,07% | 1.813.914,00 |
| 20.08.2024 | 2,20 | 2,20 | 2,15 | 2,17 | -2,69% | 1.055.146,00 |
| 19.08.2024 | 2,12 | 2,25 | 2,12 | 2,23 | 6,70% | 2.231.081,00 |
| 16.08.2024 | 2,14 | 2,14 | 2,08 | 2,09 | -1,42% | 641.166,00 |
| 15.08.2024 | 2,11 | 2,15 | 2,10 | 2,12 | -1,85% | 1.420.701,00 |
| 14.08.2024 | 2,22 | 2,23 | 2,15 | 2,16 | -4,42% | 1.486.789,00 |
| 13.08.2024 | 2,17 | 2,27 | 2,15 | 2,26 | 5,61% | 2.669.197,00 |
| 12.08.2024 | 2,14 | 2,17 | 2,11 | 2,14 | 0,47% | 1.969.598,00 |
| 09.08.2024 | 2,09 | 2,13 | 2,07 | 2,13 | 3,40% | 912.283,00 |
| 08.08.2024 | 2,01 | 2,07 | 1,99 | 2,06 | 2,49% | 1.344.790,00 |
| 07.08.2024 | 2,03 | 2,04 | 2,00 | 2,01 | 0,50% | 943.440,00 |
| 06.08.2024 | 2,01 | 2,02 | 1,97 | 2,00 | 0,50% | 1.218.559,00 |
| 05.08.2024 | 1,90 | 2,00 | 1,89 | 1,99 | 0,00% | 2.064.866,00 |
| 02.08.2024 | 2,02 | 2,02 | 1,97 | 1,99 | -1,00% | 2.443.426,00 |
| 01.08.2024 | 2,11 | 2,13 | 2,00 | 2,01 | -4,29% | 1.277.037,00 |
| 31.07.2024 | 2,11 | 2,14 | 2,10 | 2,10 | 0,48% | 1.160.945,00 |
| 30.07.2024 | 2,08 | 2,10 | 2,07 | 2,09 | -1,42% | 834.071,00 |
| 29.07.2024 | 2,13 | 2,13 | 2,09 | 2,12 | -0,47% | 795.003,00 |
| 26.07.2024 | 2,10 | 2,14 | 2,09 | 2,13 | 0,47% | 1.459.959,00 |
| 25.07.2024 | 2,11 | 2,14 | 2,09 | 2,12 | 0,47% | 2.046.096,00 |
| 24.07.2024 | 2,15 | 2,17 | 2,11 | 2,11 | -2,31% | 1.401.397,00 |
| 23.07.2024 | 2,21 | 2,21 | 2,15 | 2,16 | -4,85% | 1.877.857,00 |
| 22.07.2024 | 2,28 | 2,29 | 2,27 | 2,27 | 1,79% | 802.654,00 |
| 19.07.2024 | 2,28 | 2,28 | 2,22 | 2,23 | -1,76% | 1.750.961,00 |
| 18.07.2024 | 2,36 | 2,37 | 2,26 | 2,27 | -5,02% | 1.177.367,00 |
| 17.07.2024 | 2,40 | 2,43 | 2,39 | 2,39 | -1,65% | 1.272.336,00 |
| 16.07.2024 | 2,48 | 2,48 | 2,39 | 2,43 | -1,62% | 1.096.605,00 |
| 15.07.2024 | 2,46 | 2,48 | 2,44 | 2,47 | 0,41% | 910.791,00 |
| 12.07.2024 | 2,42 | 2,46 | 2,40 | 2,46 | 2,07% | 1.045.012,00 |
| 11.07.2024 | 2,41 | 2,45 | 2,41 | 2,41 | 0,84% | 1.278.956,00 |
| 10.07.2024 | 2,43 | 2,44 | 2,38 | 2,39 | -0,83% | 1.193.321,00 |
| 09.07.2024 | 2,39 | 2,42 | 2,38 | 2,41 | 1,26% | 753.366,00 |
| 08.07.2024 | 2,35 | 2,38 | 2,34 | 2,38 | -0,42% | 941.682,00 |
| 05.07.2024 | 2,40 | 2,41 | 2,37 | 2,39 | -0,83% | 1.003.766,00 |
| 03.07.2024 | 2,36 | 2,42 | 2,36 | 2,41 | 4,78% | 1.055.099,00 |
| 02.07.2024 | 2,28 | 2,31 | 2,25 | 2,30 | 0,00% | 2.036.210,00 |
| 01.07.2024 | 2,34 | 2,36 | 2,29 | 2,30 | 0,00% | 905.604,00 |
| 28.06.2024 | 2,31 | 2,33 | 2,29 | 2,30 | -0,86% | 1.199.091,00 |
| 27.06.2024 | 2,30 | 2,34 | 2,29 | 2,32 | 1,31% | 1.754.404,00 |
| 26.06.2024 | 2,27 | 2,30 | 2,25 | 2,29 | -0,43% | 1.404.295,00 |
| 25.06.2024 | 2,33 | 2,35 | 2,28 | 2,30 | -3,36% | 1.623.403,00 |
| 24.06.2024 | 2,36 | 2,38 | 2,34 | 2,38 | 2,15% | 898.758,00 |
| 21.06.2024 | 2,36 | 2,37 | 2,31 | 2,33 | -2,10% | 1.810.833,00 |
| 20.06.2024 | 2,38 | 2,44 | 2,36 | 2,38 | -0,42% | 4.479.269,00 |
| 18.06.2024 | 2,35 | 2,49 | 2,33 | 2,39 | 8,14% | 5.281.177,00 |
| 17.06.2024 | 2,22 | 2,23 | 2,20 | 2,21 | -1,78% | 1.216.654,00 |
| 14.06.2024 | 2,20 | 2,26 | 2,20 | 2,25 | 0,45% | 1.544.363,00 |
| 13.06.2024 | 2,24 | 2,25 | 2,20 | 2,24 | 0,90% | 1.845.172,00 |
| 12.06.2024 | 2,30 | 2,30 | 2,21 | 2,22 | -3,90% | 3.346.081,00 |
| 11.06.2024 | 2,28 | 2,31 | 2,26 | 2,31 | -0,43% | 1.480.899,00 |
| 10.06.2024 | 2,29 | 2,32 | 2,29 | 2,32 | -0,43% | 1.466.831,00 |
| 07.06.2024 | 2,38 | 2,39 | 2,33 | 2,33 | -3,72% | 1.828.881,00 |
| 06.06.2024 | 2,36 | 2,44 | 2,36 | 2,42 | 2,98% | 2.563.741,00 |
| 05.06.2024 | 2,36 | 2,38 | 2,34 | 2,35 | -0,84% | 1.211.021,00 |
| 04.06.2024 | 2,37 | 2,39 | 2,35 | 2,37 | -2,47% | 1.425.479,00 |
| 03.06.2024 | 2,45 | 2,46 | 2,39 | 2,43 | -2,41% | 3.200.077,00 |
| 31.05.2024 | 2,53 | 2,54 | 2,47 | 2,49 | -1,58% | 2.366.322,00 |
| 30.05.2024 | 2,53 | 2,56 | 2,52 | 2,53 | 0,40% | 995.054,00 |
| 29.05.2024 | 2,53 | 2,54 | 2,51 | 2,52 | -2,33% | 1.269.419,00 |
| 28.05.2024 | 2,62 | 2,64 | 2,56 | 2,58 | -0,77% | 1.845.393,00 |
| 24.05.2024 | 2,57 | 2,63 | 2,57 | 2,60 | 3,17% | 1.230.793,00 |
| 23.05.2024 | 2,60 | 2,60 | 2,51 | 2,52 | -2,70% | 1.292.509,00 |
| 22.05.2024 | 2,66 | 2,66 | 2,57 | 2,59 | -7,17% | 2.564.135,00 |
| 21.05.2024 | 2,81 | 2,85 | 2,78 | 2,79 | 1,09% | 2.241.318,00 |
| 20.05.2024 | 2,77 | 2,79 | 2,73 | 2,76 | -0,36% | 1.650.049,00 |
| 17.05.2024 | 2,74 | 2,78 | 2,72 | 2,77 | 1,47% | 1.377.041,00 |
| 16.05.2024 | 2,70 | 2,74 | 2,68 | 2,73 | 1,87% | 1.658.648,00 |
| 15.05.2024 | 2,69 | 2,70 | 2,63 | 2,68 | -1,47% | 2.478.308,00 |
| 14.05.2024 | 2,76 | 2,76 | 2,65 | 2,72 | -1,45% | 2.143.077,00 |
| 13.05.2024 | 2,77 | 2,80 | 2,74 | 2,76 | 2,99% | 2.907.691,00 |
| 10.05.2024 | 2,75 | 2,75 | 2,64 | 2,68 | -1,11% | 1.850.493,00 |
| 09.05.2024 | 2,70 | 2,71 | 2,67 | 2,71 | -1,45% | 1.969.077,00 |
| 08.05.2024 | 2,72 | 2,75 | 2,71 | 2,75 | -0,72% | 896.500,00 |
| 07.05.2024 | 2,81 | 2,83 | 2,77 | 2,77 | -1,77% | 1.005.054,00 |
| 06.05.2024 | 2,83 | 2,86 | 2,79 | 2,82 | -0,35% | 1.739.609,00 |
| 03.05.2024 | 2,82 | 2,85 | 2,81 | 2,83 | 2,54% | 2.539.162,00 |
| 02.05.2024 | 2,75 | 2,78 | 2,73 | 2,76 | 2,60% | 2.477.049,00 |
| 01.05.2024 | 2,70 | 2,76 | 2,67 | 2,69 | 0,00% | 1.747.057,00 |
| 30.04.2024 | 2,70 | 2,72 | 2,67 | 2,69 | -3,24% | 1.767.408,00 |
| 29.04.2024 | 2,77 | 2,80 | 2,75 | 2,78 | 0,36% | 2.163.133,00 |
| 26.04.2024 | 2,77 | 2,81 | 2,76 | 2,77 | 2,21% | 3.258.450,00 |
| 25.04.2024 | 2,72 | 2,76 | 2,71 | 2,71 | -2,52% | 2.959.101,00 |
| 24.04.2024 | 2,85 | 2,85 | 2,76 | 2,78 | -1,42% | 1.660.023,00 |
| 23.04.2024 | 2,80 | 2,86 | 2,77 | 2,82 | -1,74% | 4.330.195,00 |
| 22.04.2024 | 2,77 | 2,89 | 2,75 | 2,87 | 1,77% | 4.212.587,00 |
| 19.04.2024 | 2,70 | 2,82 | 2,70 | 2,82 | 3,68% | 3.327.289,00 |
| 18.04.2024 | 2,75 | 2,80 | 2,68 | 2,72 | -1,09% | 3.660.078,00 |
| 17.04.2024 | 2,79 | 2,80 | 2,72 | 2,75 | 1,85% | 3.515.637,00 |
| 16.04.2024 | 2,67 | 2,71 | 2,64 | 2,70 | -3,23% | 4.608.769,00 |