1,620$
3,85%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional SA
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 1,58 | 1,63 | 1,58 | 1,62 | 3,85% | 1.173.421,00 |
| 05.02.2025 | 1,57 | 1,59 | 1,56 | 1,56 | -2,50% | 1.648.239,00 |
| 04.02.2025 | 1,57 | 1,62 | 1,57 | 1,60 | 0,63% | 1.808.027,00 |
| 03.02.2025 | 1,58 | 1,61 | 1,56 | 1,59 | 0,63% | 1.759.626,00 |
| 31.01.2025 | 1,62 | 1,64 | 1,57 | 1,58 | -1,86% | 2.373.599,00 |
| 30.01.2025 | 1,59 | 1,65 | 1,58 | 1,61 | 4,55% | 4.944.550,00 |
| 29.01.2025 | 1,53 | 1,56 | 1,52 | 1,54 | 0,65% | 1.956.549,00 |
| 28.01.2025 | 1,53 | 1,55 | 1,51 | 1,53 | -0,65% | 2.433.102,00 |
| 27.01.2025 | 1,50 | 1,54 | 1,48 | 1,54 | 4,76% | 4.303.888,00 |
| 24.01.2025 | 1,43 | 1,48 | 1,42 | 1,47 | 7,30% | 2.323.613,00 |
| 23.01.2025 | 1,38 | 1,40 | 1,35 | 1,37 | 0,00% | 1.322.161,00 |
| 22.01.2025 | 1,37 | 1,42 | 1,36 | 1,37 | -1,44% | 2.349.811,00 |
| 21.01.2025 | 1,39 | 1,40 | 1,36 | 1,39 | -0,71% | 2.270.668,00 |
| 17.01.2025 | 1,38 | 1,42 | 1,36 | 1,40 | 2,19% | 1.846.466,00 |
| 16.01.2025 | 1,34 | 1,37 | 1,33 | 1,37 | 0,00% | 2.722.843,00 |
| 15.01.2025 | 1,32 | 1,39 | 1,30 | 1,37 | 5,38% | 2.191.609,00 |
| 14.01.2025 | 1,30 | 1,33 | 1,29 | 1,30 | -2,26% | 1.546.440,00 |
| 13.01.2025 | 1,29 | 1,36 | 1,28 | 1,33 | 0,00% | 2.211.541,00 |
| 10.01.2025 | 1,28 | 1,36 | 1,27 | 1,33 | 0,00% | 4.008.063,00 |
| 08.01.2025 | 1,37 | 1,38 | 1,31 | 1,33 | -6,99% | 4.420.490,00 |
| 07.01.2025 | 1,47 | 1,48 | 1,41 | 1,43 | -1,38% | 2.313.246,00 |
| 06.01.2025 | 1,43 | 1,47 | 1,43 | 1,45 | 5,07% | 1.511.829,00 |
| 03.01.2025 | 1,38 | 1,40 | 1,37 | 1,38 | -2,82% | 3.527.932,00 |
| 02.01.2025 | 1,40 | 1,43 | 1,38 | 1,42 | -1,39% | 2.554.073,00 |
| 31.12.2024 | 1,45 | 1,46 | 1,43 | 1,44 | -0,69% | 1.087.480,00 |
| 30.12.2024 | 1,44 | 1,47 | 1,42 | 1,45 | 0,69% | 2.409.018,00 |
| 27.12.2024 | 1,43 | 1,47 | 1,41 | 1,44 | -2,04% | 2.123.096,00 |
| 26.12.2024 | 1,47 | 1,52 | 1,45 | 1,47 | -2,00% | 2.753.428,00 |
| 24.12.2024 | 1,47 | 1,52 | 1,45 | 1,50 | 2,04% | 1.105.817,00 |
| 23.12.2024 | 1,51 | 1,53 | 1,45 | 1,47 | -4,55% | 3.887.123,00 |
| 20.12.2024 | 1,56 | 1,60 | 1,53 | 1,54 | 0,65% | 3.336.368,00 |
| 19.12.2024 | 1,56 | 1,56 | 1,50 | 1,53 | -0,65% | 2.458.682,00 |
| 18.12.2024 | 1,66 | 1,67 | 1,52 | 1,54 | -10,47% | 6.113.008,00 |
| 17.12.2024 | 1,71 | 1,76 | 1,66 | 1,72 | 0,58% | 5.448.193,00 |
| 16.12.2024 | 1,75 | 1,77 | 1,71 | 1,71 | -2,84% | 2.474.322,00 |
| 13.12.2024 | 1,83 | 1,83 | 1,76 | 1,76 | -5,38% | 3.795.332,00 |
| 12.12.2024 | 1,93 | 1,93 | 1,82 | 1,86 | -4,12% | 3.512.660,00 |
| 11.12.2024 | 1,93 | 1,97 | 1,87 | 1,94 | 0,52% | 3.402.917,00 |
| 10.12.2024 | 1,94 | 1,95 | 1,90 | 1,93 | 0,00% | 2.370.155,00 |
| 09.12.2024 | 1,92 | 1,98 | 1,92 | 1,93 | 5,46% | 2.251.584,00 |
| 06.12.2024 | 1,89 | 1,89 | 1,83 | 1,83 | -2,66% | 2.214.780,00 |
| 05.12.2024 | 1,90 | 1,91 | 1,86 | 1,88 | 1,62% | 1.635.432,00 |
| 04.12.2024 | 1,92 | 1,93 | 1,84 | 1,85 | -3,14% | 2.324.973,00 |
| 03.12.2024 | 1,94 | 1,96 | 1,88 | 1,91 | 2,14% | 2.561.450,00 |
| 02.12.2024 | 1,84 | 1,87 | 1,82 | 1,87 | 0,00% | 2.110.368,00 |
| 29.11.2024 | 1,82 | 1,88 | 1,82 | 1,87 | -6,50% | 1.674.761,00 |
| 27.11.2024 | 2,01 | 2,05 | 1,97 | 2,00 | -0,50% | 1.723.187,00 |
| 26.11.2024 | 2,02 | 2,03 | 1,99 | 2,01 | -0,99% | 1.391.234,00 |
| 25.11.2024 | 2,00 | 2,05 | 1,99 | 2,03 | 2,01% | 1.253.835,00 |
| 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% | 1.035.014,00 |
| 19.11.2024 | 2,00 | 2,04 | 1,98 | 2,02 | 1,00% | 2.334.002,00 |
| 18.11.2024 | 1,94 | 2,03 | 1,94 | 2,00 | 4,17% | 2.398.079,00 |
| 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% | 3.254.441,00 |
| 13.11.2024 | 1,88 | 1,91 | 1,82 | 1,84 | -5,64% | 3.488.505,00 |
| 12.11.2024 | 1,95 | 1,97 | 1,92 | 1,95 | -2,01% | 2.273.557,00 |
| 11.11.2024 | 1,98 | 2,00 | 1,97 | 1,99 | -3,86% | 2.834.065,00 |
| 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% | 3.063.628,00 |
| 06.11.2024 | 2,07 | 2,14 | 2,04 | 2,12 | -1,40% | 3.258.308,00 |
| 05.11.2024 | 2,08 | 2,17 | 2,08 | 2,15 | 3,37% | 1.959.235,00 |
| 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% | 949.062,00 |
| 30.10.2024 | 2,06 | 2,08 | 2,04 | 2,07 | 0,49% | 1.274.913,00 |
| 29.10.2024 | 2,13 | 2,13 | 2,05 | 2,06 | -3,29% | 2.202.825,00 |
| 28.10.2024 | 2,10 | 2,15 | 2,10 | 2,13 | 1,91% | 4.401.602,00 |
| 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% | 3.140.604,00 |
| 23.10.2024 | 2,02 | 2,05 | 2,00 | 2,03 | -0,98% | 2.022.162,00 |
| 22.10.2024 | 2,06 | 2,07 | 2,03 | 2,05 | -1,44% | 1.242.838,00 |
| 21.10.2024 | 2,07 | 2,09 | 2,06 | 2,08 | 0,97% | 1.197.232,00 |
| 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% | 1.118.050,00 |
| 16.10.2024 | 2,09 | 2,14 | 2,07 | 2,12 | 2,42% | 1.670.410,00 |
| 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% | 1.855.459,00 |
| 09.10.2024 | 2,18 | 2,22 | 2,18 | 2,20 | -1,35% | 1.420.583,00 |
| 08.10.2024 | 2,23 | 2,25 | 2,20 | 2,23 | -5,11% | 1.493.713,00 |
| 07.10.2024 | 2,32 | 2,42 | 2,32 | 2,35 | 0,86% | 2.249.202,00 |
| 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% | 1.273.855,00 |
| 02.10.2024 | 2,48 | 2,50 | 2,46 | 2,47 | 2,49% | 1.946.561,00 |
| 01.10.2024 | 2,42 | 2,43 | 2,37 | 2,41 | 0,84% | 1.931.696,00 |
| 30.09.2024 | 2,48 | 2,49 | 2,34 | 2,39 | -2,85% | 2.989.559,00 |
| 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% | 3.641.784,00 |
| 25.09.2024 | 2,25 | 2,27 | 2,22 | 2,25 | 0,90% | 2.421.759,00 |
| 24.09.2024 | 2,15 | 2,25 | 2,14 | 2,23 | 9,31% | 3.953.150,00 |
| 23.09.2024 | 1,99 | 2,04 | 1,96 | 2,04 | -1,92% | 4.997.396,00 |
| 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% | 1.749.685,00 |
| 17.09.2024 | 2,19 | 2,21 | 2,17 | 2,21 | 1,38% | 1.080.563,00 |
| 16.09.2024 | 2,17 | 2,20 | 2,17 | 2,18 | 0,46% | 698.561,00 |
| 13.09.2024 | 2,12 | 2,20 | 2,12 | 2,17 | 4,33% | 1.860.449,00 |