1,425$
-1,72%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,45 | 1,47 | 1,41 | 1,41 | -2,76% | 2.470.943,00 |
| 28.08.2025 | 1,45 | 1,47 | 1,43 | 1,45 | 4,32% | 2.924.557,00 |
| 27.08.2025 | 1,35 | 1,39 | 1,33 | 1,39 | 2,21% | 1.589.498,00 |
| 26.08.2025 | 1,36 | 1,37 | 1,33 | 1,36 | 0,74% | 1.895.649,00 |
| 25.08.2025 | 1,35 | 1,39 | 1,34 | 1,35 | 1,50% | 2.219.091,00 |
| 22.08.2025 | 1,27 | 1,35 | 1,27 | 1,33 | 4,72% | 3.924.371,00 |
| 21.08.2025 | 1,26 | 1,29 | 1,24 | 1,27 | 1,60% | 3.862.128,00 |
| 20.08.2025 | 1,28 | 1,28 | 1,24 | 1,25 | -1,57% | 3.145.042,00 |
| 19.08.2025 | 1,30 | 1,30 | 1,26 | 1,27 | -3,05% | 3.076.477,00 |
| 18.08.2025 | 1,31 | 1,34 | 1,30 | 1,31 | 2,34% | 2.914.353,00 |
| 15.08.2025 | 1,32 | 1,33 | 1,26 | 1,28 | -3,03% | 5.020.842,00 |
| 14.08.2025 | 1,32 | 1,34 | 1,30 | 1,32 | -5,04% | 6.177.982,00 |
| 13.08.2025 | 1,40 | 1,44 | 1,39 | 1,39 | -2,80% | 1.344.722,00 |
| 12.08.2025 | 1,38 | 1,44 | 1,37 | 1,43 | 4,38% | 5.478.621,00 |
| 11.08.2025 | 1,37 | 1,38 | 1,36 | 1,37 | -0,72% | 2.228.532,00 |
| 08.08.2025 | 1,37 | 1,41 | 1,36 | 1,38 | 0,73% | 1.968.362,00 |
| 07.08.2025 | 1,35 | 1,37 | 1,33 | 1,37 | 4,58% | 2.001.513,00 |
| 06.08.2025 | 1,37 | 1,38 | 1,31 | 1,31 | -2,24% | 2.726.089,00 |
| 05.08.2025 | 1,39 | 1,39 | 1,33 | 1,34 | -2,19% | 4.135.367,00 |
| 04.08.2025 | 1,42 | 1,42 | 1,37 | 1,37 | -1,44% | 2.251.610,00 |
| 01.08.2025 | 1,44 | 1,45 | 1,38 | 1,39 | -4,14% | 2.259.974,00 |
| 31.07.2025 | 1,38 | 1,45 | 1,37 | 1,45 | 1,40% | 4.906.726,00 |
| 30.07.2025 | 1,45 | 1,46 | 1,41 | 1,43 | -2,05% | 2.767.892,00 |
| 29.07.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 1,39% | 4.334.137,00 |
| 28.07.2025 | 1,51 | 1,51 | 1,44 | 1,44 | -5,88% | 3.042.886,00 |
| 25.07.2025 | 1,55 | 1,56 | 1,51 | 1,53 | -2,55% | 2.144.194,00 |
| 24.07.2025 | 1,59 | 1,60 | 1,56 | 1,57 | -2,48% | 2.826.742,00 |
| 23.07.2025 | 1,56 | 1,62 | 1,55 | 1,61 | 2,55% | 4.372.686,00 |
| 22.07.2025 | 1,51 | 1,57 | 1,49 | 1,57 | 8,28% | 5.422.216,00 |
| 21.07.2025 | 1,41 | 1,47 | 1,41 | 1,45 | 2,84% | 2.503.563,00 |
| 18.07.2025 | 1,45 | 1,45 | 1,39 | 1,41 | -2,08% | 2.757.398,00 |
| 17.07.2025 | 1,46 | 1,47 | 1,43 | 1,44 | -1,37% | 1.452.695,00 |
| 16.07.2025 | 1,43 | 1,46 | 1,42 | 1,46 | -1,35% | 3.967.932,00 |
| 15.07.2025 | 1,52 | 1,52 | 1,44 | 1,48 | 0,68% | 4.161.940,00 |
| 14.07.2025 | 1,50 | 1,52 | 1,47 | 1,47 | -3,29% | 2.053.010,00 |
| 11.07.2025 | 1,50 | 1,52 | 1,48 | 1,52 | 0,00% | 2.060.905,00 |
| 10.07.2025 | 1,51 | 1,56 | 1,50 | 1,52 | 3,40% | 4.620.960,00 |
| 09.07.2025 | 1,52 | 1,52 | 1,47 | 1,47 | -3,29% | 3.146.595,00 |
| 08.07.2025 | 1,53 | 1,56 | 1,51 | 1,52 | 0,00% | 5.550.399,00 |
| 07.07.2025 | 1,54 | 1,54 | 1,50 | 1,52 | -1,94% | 2.765.219,00 |
| 03.07.2025 | 1,50 | 1,56 | 1,50 | 1,55 | 2,65% | 2.767.744,00 |
| 02.07.2025 | 1,45 | 1,52 | 1,44 | 1,51 | 7,86% | 6.798.138,00 |
| 01.07.2025 | 1,40 | 1,42 | 1,36 | 1,40 | 0,00% | 2.691.704,00 |
| 30.06.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 0,72% | 1.227.012,00 |
| 27.06.2025 | 1,37 | 1,40 | 1,35 | 1,39 | 2,21% | 3.163.842,00 |
| 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% | 5.648.686,00 |
| 24.06.2025 | 1,43 | 1,45 | 1,39 | 1,41 | -2,08% | 2.569.169,00 |
| 23.06.2025 | 1,44 | 1,44 | 1,40 | 1,44 | 0,70% | 3.111.936,00 |
| 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% | 3.823.991,00 |
| 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% | 3.033.527,00 |
| 11.06.2025 | 1,55 | 1,57 | 1,52 | 1,55 | -0,64% | 3.323.830,00 |
| 10.06.2025 | 1,51 | 1,57 | 1,50 | 1,56 | 5,41% | 6.169.716,00 |
| 09.06.2025 | 1,49 | 1,52 | 1,47 | 1,48 | 0,68% | 2.261.026,00 |
| 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% | 1.430.313,00 |
| 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% | 3.479.992,00 |
| 02.06.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -0,69% | 2.490.542,00 |
| 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% | 3.315.448,00 |
| 28.05.2025 | 1,53 | 1,55 | 1,50 | 1,52 | -5,59% | 4.054.599,00 |
| 27.05.2025 | 1,59 | 1,62 | 1,58 | 1,61 | 1,26% | 4.279.762,00 |
| 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% | 4.359.358,00 |
| 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% | 6.972.810,00 |
| 19.05.2025 | 1,60 | 1,66 | 1,60 | 1,63 | 0,00% | 4.585.497,00 |
| 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% | 3.241.254,00 |
| 14.05.2025 | 1,66 | 1,72 | 1,65 | 1,67 | 1,83% | 2.753.144,00 |
| 13.05.2025 | 1,61 | 1,65 | 1,60 | 1,64 | 1,86% | 3.173.174,00 |
| 12.05.2025 | 1,66 | 1,70 | 1,57 | 1,61 | 1,90% | 4.305.207,00 |
| 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% | 2.354.089,00 |
| 07.05.2025 | 1,66 | 1,67 | 1,63 | 1,67 | 0,00% | 2.513.330,00 |
| 06.05.2025 | 1,68 | 1,70 | 1,64 | 1,67 | 0,60% | 3.121.960,00 |
| 05.05.2025 | 1,70 | 1,71 | 1,66 | 1,66 | -2,35% | 2.366.422,00 |
| 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% | 3.193.097,00 |
| 29.04.2025 | 1,69 | 1,74 | 1,68 | 1,72 | 1,18% | 2.870.857,00 |
| 28.04.2025 | 1,69 | 1,73 | 1,68 | 1,70 | 1,19% | 3.310.955,00 |
| 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% | 1.160.208,00 |
| 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% | 1.716.107,00 |
| 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% | 1.289.492,00 |
| 15.04.2025 | 1,54 | 1,55 | 1,48 | 1,48 | -3,90% | 1.044.351,00 |
| 14.04.2025 | 1,52 | 1,56 | 1,50 | 1,54 | 3,36% | 1.568.073,00 |
| 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% | 2.653.332,00 |
| 08.04.2025 | 1,47 | 1,47 | 1,31 | 1,31 | -8,39% | 3.132.914,00 |