1,013$
0,28%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,02 | 1,05 | 0,99 | 1,01 | -1,94% | 4.480.373,00 |
| 29.07.2026 | 1,10 | 1,10 | 1,03 | 1,03 | -6,36% | 5.469.501,00 |
| 28.07.2026 | 1,11 | 1,13 | 1,09 | 1,10 | -1,79% | 3.907.760,00 |
| 27.07.2026 | 1,10 | 1,13 | 1,08 | 1,12 | 3,70% | 3.859.109,00 |
| 24.07.2026 | 1,06 | 1,08 | 1,04 | 1,08 | 1,89% | 1.506.765,00 |
| 23.07.2026 | 1,07 | 1,12 | 1,05 | 1,06 | -2,75% | 3.687.716,00 |
| 22.07.2026 | 1,03 | 1,09 | 1,03 | 1,09 | 9,00% | 2.315.047,00 |
| 21.07.2026 | 1,01 | 1,03 | 1,00 | 1,00 | -0,99% | 1.602.284,00 |
| 20.07.2026 | 1,01 | 1,02 | 1,00 | 1,01 | 1,92% | 417.773,00 |
| 17.07.2026 | 0,99 | 1,01 | 0,98 | 0,99 | -0,90% | 3.388.455,00 |
| 16.07.2026 | 1,01 | 1,03 | 1,00 | 1,00 | -2,91% | 1.850.542,00 |
| 15.07.2026 | 1,03 | 1,04 | 1,00 | 1,03 | 0,00% | 1.594.254,00 |
| 14.07.2026 | 1,05 | 1,05 | 1,01 | 1,03 | 0,00% | 3.007.190,00 |
| 13.07.2026 | 1,03 | 1,06 | 1,01 | 1,03 | 1,98% | 3.926.085,00 |
| 10.07.2026 | 0,98 | 1,03 | 0,98 | 1,01 | 5,79% | 1.628.032,00 |
| 09.07.2026 | 0,93 | 0,96 | 0,91 | 0,95 | 3,52% | 1.259.480,00 |
| 08.07.2026 | 0,93 | 0,93 | 0,90 | 0,92 | -0,41% | 1.289.901,00 |
| 07.07.2026 | 0,93 | 0,93 | 0,91 | 0,93 | -3,34% | 1.548.546,00 |
| 06.07.2026 | 0,93 | 0,96 | 0,93 | 0,96 | 5,74% | 1.518.060,00 |
| 02.07.2026 | 0,93 | 0,95 | 0,90 | 0,91 | 0,96% | 2.734.867,00 |
| 01.07.2026 | 0,89 | 0,93 | 0,89 | 0,90 | -1,92% | 2.867.159,00 |
| 30.06.2026 | 0,90 | 0,93 | 0,89 | 0,92 | 0,55% | 3.692.244,00 |
| 29.06.2026 | 0,93 | 0,93 | 0,91 | 0,91 | -2,99% | 2.902.430,00 |
| 26.06.2026 | 0,96 | 0,96 | 0,94 | 0,94 | -1,95% | 3.290.243,00 |
| 25.06.2026 | 1,00 | 1,01 | 0,95 | 0,96 | -2,48% | 6.089.025,00 |
| 24.06.2026 | 1,02 | 1,03 | 0,97 | 0,98 | -5,67% | 14.883.374,00 |
| 23.06.2026 | 1,03 | 1,06 | 1,02 | 1,04 | -0,95% | 7.841.422,00 |
| 22.06.2026 | 1,06 | 1,07 | 1,03 | 1,05 | 1,96% | 6.546.422,00 |
| 19.06.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,02% | - |
| 18.06.2026 | 1,10 | 1,12 | 1,02 | 1,03 | -8,04% | 8.566.338,00 |
| 17.06.2026 | 1,18 | 1,20 | 1,12 | 1,12 | -7,44% | 7.263.702,00 |
| 16.06.2026 | 1,22 | 1,25 | 1,21 | 1,21 | -0,82% | 2.901.719,00 |
| 15.06.2026 | 1,28 | 1,32 | 1,21 | 1,22 | 0,00% | 3.029.498,00 |
| 12.06.2026 | 1,22 | 1,24 | 1,20 | 1,22 | 0,83% | 2.412.683,00 |
| 11.06.2026 | 1,19 | 1,21 | 1,15 | 1,21 | 2,54% | 6.560.871,00 |
| 10.06.2026 | 1,15 | 1,22 | 1,15 | 1,18 | 0,85% | 4.343.161,00 |
| 09.06.2026 | 1,18 | 1,21 | 1,13 | 1,17 | 1,74% | 7.536.913,00 |
| 08.06.2026 | 1,18 | 1,19 | 1,15 | 1,15 | -2,54% | 4.259.823,00 |
| 05.06.2026 | 1,26 | 1,26 | 1,18 | 1,18 | -9,23% | 6.709.377,00 |
| 04.06.2026 | 1,30 | 1,32 | 1,29 | 1,30 | -0,76% | 1.805.441,00 |
| 03.06.2026 | 1,37 | 1,37 | 1,30 | 1,31 | -7,75% | 4.140.315,00 |
| 02.06.2026 | 1,31 | 1,47 | 1,31 | 1,42 | 8,40% | 7.844.648,00 |
| 01.06.2026 | 1,31 | 1,33 | 1,24 | 1,31 | -2,96% | 6.287.686,00 |
| 29.05.2026 | 1,35 | 1,38 | 1,33 | 1,35 | -0,74% | 1.674.871,00 |
| 28.05.2026 | 1,30 | 1,38 | 1,29 | 1,36 | 3,03% | 3.637.656,00 |
| 27.05.2026 | 1,33 | 1,34 | 1,29 | 1,32 | -1,49% | 3.784.437,00 |
| 26.05.2026 | 1,35 | 1,37 | 1,33 | 1,34 | -0,74% | 1.768.349,00 |
| 22.05.2026 | 1,29 | 1,35 | 1,28 | 1,35 | 5,47% | 3.221.100,00 |
| 21.05.2026 | 1,23 | 1,29 | 1,22 | 1,28 | 2,40% | 1.990.725,00 |
| 20.05.2026 | 1,21 | 1,25 | 1,20 | 1,25 | 5,93% | 3.137.816,00 |
| 19.05.2026 | 1,22 | 1,23 | 1,18 | 1,18 | -5,60% | 3.257.819,00 |
| 18.05.2026 | 1,28 | 1,30 | 1,23 | 1,25 | -0,79% | 3.386.183,00 |
| 15.05.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -6,67% | 3.371.164,00 |
| 14.05.2026 | 1,29 | 1,37 | 1,27 | 1,35 | 5,47% | 3.503.119,00 |
| 13.05.2026 | 1,35 | 1,37 | 1,28 | 1,28 | -6,57% | 3.800.388,00 |
| 12.05.2026 | 1,35 | 1,37 | 1,33 | 1,37 | 0,00% | 3.101.456,00 |
| 11.05.2026 | 1,39 | 1,40 | 1,35 | 1,37 | -0,72% | 3.207.910,00 |
| 08.05.2026 | 1,39 | 1,41 | 1,37 | 1,38 | 2,99% | 2.514.857,00 |
| 07.05.2026 | 1,39 | 1,39 | 1,34 | 1,34 | -4,29% | 2.964.899,00 |
| 06.05.2026 | 1,35 | 1,40 | 1,34 | 1,40 | 7,69% | 4.459.930,00 |
| 05.05.2026 | 1,28 | 1,31 | 1,27 | 1,30 | 3,17% | 1.745.809,00 |
| 04.05.2026 | 1,28 | 1,29 | 1,24 | 1,26 | -2,33% | 2.440.348,00 |
| 01.05.2026 | 1,29 | 1,31 | 1,29 | 1,29 | 0,00% | 748.268,00 |
| 30.04.2026 | 1,29 | 1,31 | 1,27 | 1,29 | 1,57% | 2.814.872,00 |
| 29.04.2026 | 1,28 | 1,29 | 1,25 | 1,27 | -2,31% | 3.177.364,00 |
| 28.04.2026 | 1,29 | 1,30 | 1,28 | 1,30 | 0,78% | 2.206.205,00 |
| 27.04.2026 | 1,31 | 1,32 | 1,29 | 1,29 | 0,00% | 2.436.190,00 |
| 24.04.2026 | 1,29 | 1,30 | 1,28 | 1,29 | 0,00% | 965.241,00 |
| 23.04.2026 | 1,34 | 1,36 | 1,29 | 1,29 | -3,73% | 4.983.174,00 |
| 22.04.2026 | 1,34 | 1,38 | 1,34 | 1,34 | 3,08% | 4.823.286,00 |
| 21.04.2026 | 1,37 | 1,38 | 1,29 | 1,30 | -5,80% | 4.461.146,00 |
| 20.04.2026 | 1,37 | 1,39 | 1,35 | 1,38 | 1,47% | 3.413.591,00 |
| 17.04.2026 | 1,40 | 1,42 | 1,36 | 1,36 | 1,49% | 4.484.265,00 |
| 16.04.2026 | 1,39 | 1,41 | 1,34 | 1,34 | -2,19% | 5.185.150,00 |
| 15.04.2026 | 1,35 | 1,37 | 1,32 | 1,37 | 1,48% | 4.173.869,00 |
| 14.04.2026 | 1,37 | 1,37 | 1,32 | 1,35 | 2,27% | 3.453.525,00 |
| 13.04.2026 | 1,29 | 1,32 | 1,26 | 1,32 | 2,33% | 2.749.123,00 |
| 10.04.2026 | 1,38 | 1,39 | 1,29 | 1,29 | -4,44% | 3.176.408,00 |
| 09.04.2026 | 1,34 | 1,37 | 1,32 | 1,35 | 1,50% | 4.339.653,00 |
| 08.04.2026 | 1,34 | 1,35 | 1,31 | 1,33 | 7,26% | 6.841.843,00 |
| 07.04.2026 | 1,25 | 1,26 | 1,22 | 1,24 | -1,59% | 2.824.681,00 |
| 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 |