2,000$
-1,49%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 2,03 | 2,03 | 2,00 | 2,00 | -1,51% | - |
| 25.11.2024 | 2,00 | 2,05 | 1,99 | 2,03 | 2,01% | 1.253.837,00 |
| 22.11.2024 | 1,94 | 2,01 | 1,94 | 1,99 | 1,53% | 1.804.632,00 |
| 21.11.2024 | 1,96 | 1,98 | 1,94 | 1,96 | -2,00% | 2.363.767,00 |
| 20.11.2024 | 2,02 | 2,04 | 1,99 | 2,00 | -0,99% | 1.036.470,00 |
| 19.11.2024 | 2,00 | 2,04 | 1,98 | 2,02 | 1,00% | 2.334.033,00 |
| 18.11.2024 | 1,94 | 2,03 | 1,94 | 2,00 | 4,17% | 2.398.434,00 |
| 15.11.2024 | 1,89 | 1,94 | 1,86 | 1,92 | 2,67% | 1.615.225,00 |
| 14.11.2024 | 1,86 | 1,92 | 1,85 | 1,87 | 1,63% | 3.255.158,00 |
| 13.11.2024 | 1,88 | 1,91 | 1,82 | 1,84 | -5,64% | 3.489.016,00 |
| 12.11.2024 | 1,95 | 1,97 | 1,92 | 1,95 | -2,01% | 2.282.891,00 |
| 11.11.2024 | 1,98 | 2,00 | 1,97 | 1,99 | -3,86% | 2.846.714,00 |
| 08.11.2024 | 2,09 | 2,09 | 2,00 | 2,07 | -5,05% | 3.786.991,00 |
| 07.11.2024 | 2,17 | 2,21 | 2,15 | 2,18 | 2,83% | 3.067.458,00 |
| 06.11.2024 | 2,07 | 2,14 | 2,04 | 2,12 | -1,40% | 3.261.159,00 |
| 05.11.2024 | 2,08 | 2,17 | 2,08 | 2,15 | 3,37% | 1.959.280,00 |
| 04.11.2024 | 2,06 | 2,10 | 2,05 | 2,08 | 4,00% | 1.080.297,00 |
| 01.11.2024 | 2,02 | 2,04 | 1,99 | 2,00 | -1,96% | 3.302.408,00 |
| 31.10.2024 | 2,05 | 2,07 | 2,03 | 2,04 | -1,45% | 949.440,00 |
| 30.10.2024 | 2,06 | 2,08 | 2,04 | 2,07 | 0,49% | 1.281.996,00 |
| 29.10.2024 | 2,13 | 2,13 | 2,05 | 2,06 | -3,29% | 2.211.068,00 |
| 28.10.2024 | 2,10 | 2,15 | 2,10 | 2,13 | 1,91% | 4.408.054,00 |
| 25.10.2024 | 2,09 | 2,13 | 2,08 | 2,09 | 0,48% | 1.932.581,00 |
| 24.10.2024 | 2,03 | 2,09 | 2,01 | 2,08 | 2,46% | 3.145.987,00 |
| 23.10.2024 | 2,02 | 2,05 | 2,00 | 2,03 | -0,98% | 2.023.472,00 |
| 22.10.2024 | 2,06 | 2,07 | 2,03 | 2,05 | -1,44% | 1.245.948,00 |
| 21.10.2024 | 2,07 | 2,09 | 2,06 | 2,08 | 0,97% | 1.197.438,00 |
| 18.10.2024 | 2,13 | 2,14 | 2,05 | 2,06 | -1,44% | 1.469.338,00 |
| 17.10.2024 | 2,09 | 2,11 | 2,07 | 2,09 | -1,42% | 1.118.270,00 |
| 16.10.2024 | 2,09 | 2,14 | 2,07 | 2,12 | 2,42% | 1.670.684,00 |
| 15.10.2024 | 2,08 | 2,10 | 2,06 | 2,07 | -2,82% | 1.621.737,00 |
| 14.10.2024 | 2,12 | 2,15 | 2,11 | 2,13 | 0,00% | 1.741.696,00 |
| 11.10.2024 | 2,09 | 2,14 | 2,07 | 2,13 | -0,47% | 3.071.220,00 |
| 10.10.2024 | 2,20 | 2,20 | 2,13 | 2,14 | -2,73% | 1.857.520,00 |
| 09.10.2024 | 2,18 | 2,22 | 2,18 | 2,20 | -1,35% | 1.420.584,00 |
| 08.10.2024 | 2,23 | 2,25 | 2,20 | 2,23 | -5,11% | 1.494.239,00 |
| 07.10.2024 | 2,32 | 2,42 | 2,32 | 2,35 | 0,86% | 2.249.208,00 |
| 04.10.2024 | 2,33 | 2,34 | 2,30 | 2,33 | -1,69% | 1.220.217,00 |
| 03.10.2024 | 2,37 | 2,39 | 2,33 | 2,37 | -4,05% | 1.273.863,00 |
| 02.10.2024 | 2,48 | 2,50 | 2,46 | 2,47 | 2,49% | 1.947.779,00 |
| 01.10.2024 | 2,42 | 2,43 | 2,37 | 2,41 | 0,84% | 1.932.734,00 |
| 30.09.2024 | 2,48 | 2,49 | 2,34 | 2,39 | -2,85% | 2.989.764,00 |
| 27.09.2024 | 2,46 | 2,50 | 2,44 | 2,46 | 0,82% | 6.876.581,00 |
| 26.09.2024 | 2,35 | 2,46 | 2,33 | 2,44 | 8,44% | 3.648.084,00 |
| 25.09.2024 | 2,25 | 2,27 | 2,22 | 2,25 | 0,90% | 2.421.860,00 |
| 24.09.2024 | 2,15 | 2,25 | 2,14 | 2,23 | 9,31% | 3.956.384,00 |
| 23.09.2024 | 1,99 | 2,04 | 1,96 | 2,04 | -1,92% | 4.999.407,00 |
| 20.09.2024 | 2,20 | 2,20 | 2,02 | 2,08 | -6,73% | 3.487.032,00 |
| 19.09.2024 | 2,27 | 2,27 | 2,23 | 2,23 | 1,36% | 899.659,00 |
| 18.09.2024 | 2,18 | 2,25 | 2,17 | 2,20 | -0,45% | 1.749.700,00 |
| 17.09.2024 | 2,19 | 2,21 | 2,17 | 2,21 | 1,38% | 1.080.813,00 |
| 16.09.2024 | 2,17 | 2,20 | 2,17 | 2,18 | 0,46% | 698.564,00 |
| 13.09.2024 | 2,12 | 2,20 | 2,12 | 2,17 | 4,33% | 1.860.449,00 |
| 12.09.2024 | 2,06 | 2,11 | 2,06 | 2,08 | -0,48% | 1.957.019,00 |
| 11.09.2024 | 2,04 | 2,09 | 2,01 | 2,09 | 3,47% | 2.262.302,00 |
| 10.09.2024 | 2,07 | 2,08 | 1,99 | 2,02 | -3,35% | 1.995.300,00 |
| 09.09.2024 | 2,10 | 2,12 | 2,08 | 2,09 | -0,48% | 748.027,00 |
| 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 |