1,430$
2,88%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,37 | 1,44 | 1,34 | 1,42 | 2,16% | 34.361,00 |
| 06.03.2026 | 1,43 | 1,45 | 1,39 | 1,39 | -5,44% | 34.361,00 |
| 05.03.2026 | 1,51 | 1,53 | 1,45 | 1,47 | -5,16% | 5.207.224,00 |
| 04.03.2026 | 1,54 | 1,57 | 1,52 | 1,55 | 3,33% | 4.718.755,00 |
| 03.03.2026 | 1,56 | 1,56 | 1,48 | 1,50 | -8,54% | 8.265.468,00 |
| 02.03.2026 | 1,63 | 1,68 | 1,61 | 1,64 | -2,38% | 6.285.036,00 |
| 27.02.2026 | 1,70 | 1,70 | 1,67 | 1,68 | -1,18% | 4.667.245,00 |
| 26.02.2026 | 1,69 | 1,71 | 1,65 | 1,70 | 0,00% | 2.809.608,00 |
| 25.02.2026 | 1,71 | 1,71 | 1,67 | 1,70 | 1,80% | 4.006.437,00 |
| 24.02.2026 | 1,67 | 1,72 | 1,66 | 1,67 | 0,00% | 2.696.717,00 |
| 23.02.2026 | 1,68 | 1,69 | 1,63 | 1,67 | -1,76% | 3.728.711,00 |
| 20.02.2026 | 1,63 | 1,72 | 1,63 | 1,70 | 2,41% | 4.118.780,00 |
| 19.02.2026 | 1,64 | 1,66 | 1,63 | 1,66 | 0,00% | 5.613.403,00 |
| 18.02.2026 | 1,69 | 1,74 | 1,64 | 1,66 | -1,19% | 5.812.024,00 |
| 17.02.2026 | 1,68 | 1,70 | 1,64 | 1,68 | -0,59% | 3.632.676,00 |
| 13.02.2026 | 1,68 | 1,70 | 1,63 | 1,69 | -0,59% | 6.814.459,00 |
| 12.02.2026 | 1,85 | 1,86 | 1,70 | 1,70 | -9,57% | 6.102.595,00 |
| 11.02.2026 | 1,85 | 1,89 | 1,82 | 1,88 | 2,73% | 5.914.142,00 |
| 10.02.2026 | 1,89 | 1,91 | 1,82 | 1,83 | -3,68% | 5.225.185,00 |
| 09.02.2026 | 1,85 | 1,93 | 1,84 | 1,90 | 3,83% | 3.898.840,00 |
| 06.02.2026 | 1,87 | 1,88 | 1,81 | 1,83 | -3,17% | 5.047.285,00 |
| 05.02.2026 | 1,94 | 1,95 | 1,88 | 1,89 | -3,57% | 6.902.484,00 |
| 04.02.2026 | 2,00 | 2,01 | 1,93 | 1,96 | -2,49% | 4.083.058,00 |
| 03.02.2026 | 2,02 | 2,02 | 1,93 | 2,01 | 5,79% | 4.561.752,00 |
| 02.02.2026 | 1,90 | 1,95 | 1,90 | 1,90 | -0,52% | 3.337.373,00 |
| 30.01.2026 | 1,98 | 2,01 | 1,90 | 1,91 | -7,28% | 7.605.143,00 |
| 29.01.2026 | 2,16 | 2,16 | 2,02 | 2,06 | -2,83% | 5.570.709,00 |
| 28.01.2026 | 2,15 | 2,20 | 2,10 | 2,12 | 2,91% | 6.878.132,00 |
| 27.01.2026 | 1,98 | 2,07 | 1,98 | 2,06 | 8,42% | 7.577.178,00 |
| 26.01.2026 | 1,97 | 1,99 | 1,88 | 1,90 | -2,56% | 5.156.058,00 |
| 23.01.2026 | 1,84 | 1,96 | 1,83 | 1,95 | 7,14% | 6.007.635,00 |
| 22.01.2026 | 1,81 | 1,90 | 1,81 | 1,82 | 2,25% | 7.631.539,00 |
| 21.01.2026 | 1,72 | 1,79 | 1,71 | 1,78 | 4,71% | 5.082.307,00 |
| 20.01.2026 | 1,71 | 1,72 | 1,68 | 1,70 | -5,03% | 3.192.820,00 |
| 16.01.2026 | 1,80 | 1,83 | 1,71 | 1,79 | -5,79% | 5.427.962,00 |
| 15.01.2026 | 1,89 | 1,94 | 1,85 | 1,90 | -2,56% | 7.731.687,00 |
| 14.01.2026 | 1,85 | 1,96 | 1,84 | 1,95 | 4,28% | 3.900.981,00 |
| 13.01.2026 | 1,84 | 1,89 | 1,82 | 1,87 | 0,00% | 2.025.174,00 |
| 12.01.2026 | 1,87 | 1,88 | 1,83 | 1,87 | 0,54% | 2.589.280,00 |
| 09.01.2026 | 1,85 | 1,91 | 1,85 | 1,86 | -0,53% | 2.185.729,00 |
| 08.01.2026 | 1,79 | 1,87 | 1,78 | 1,87 | -0,53% | 4.171.647,00 |
| 07.01.2026 | 1,76 | 1,88 | 1,74 | 1,88 | 7,43% | 7.926.736,00 |
| 06.01.2026 | 1,68 | 1,77 | 1,68 | 1,75 | 4,79% | 3.366.403,00 |
| 05.01.2026 | 1,62 | 1,70 | 1,62 | 1,67 | 3,73% | 2.152.817,00 |