1,600$
-6,98%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 1,38 | 1,49 | 1,38 | 1,43 | -1,38% | 2.262.377,00 |
| 04.04.2025 | 1,48 | 1,50 | 1,40 | 1,45 | -8,23% | 2.104.832,00 |
| 03.04.2025 | 1,61 | 1,64 | 1,57 | 1,58 | -1,25% | 2.071.149,00 |
| 02.04.2025 | 1,66 | 1,66 | 1,60 | 1,60 | -4,19% | 3.792.219,00 |
| 01.04.2025 | 1,68 | 1,71 | 1,67 | 1,67 | 0,00% | 3.364.569,00 |
| 31.03.2025 | 1,68 | 1,68 | 1,65 | 1,67 | -2,34% | 2.148.664,00 |
| 28.03.2025 | 1,74 | 1,74 | 1,68 | 1,71 | -1,72% | 2.599.281,00 |
| 27.03.2025 | 1,75 | 1,78 | 1,74 | 1,74 | -1,69% | 2.047.525,00 |
| 26.03.2025 | 1,77 | 1,78 | 1,74 | 1,77 | 0,57% | 1.334.198,00 |
| 25.03.2025 | 1,78 | 1,80 | 1,76 | 1,76 | 1,15% | 1.458.059,00 |
| 24.03.2025 | 1,80 | 1,82 | 1,71 | 1,74 | -1,69% | 4.453.339,00 |
| 21.03.2025 | 1,78 | 1,80 | 1,75 | 1,77 | -1,12% | 1.332.841,00 |
| 20.03.2025 | 1,78 | 1,83 | 1,77 | 1,79 | 0,00% | 1.559.192,00 |
| 19.03.2025 | 1,75 | 1,82 | 1,74 | 1,79 | 2,87% | 2.940.320,00 |
| 18.03.2025 | 1,79 | 1,80 | 1,71 | 1,74 | -3,87% | 2.527.334,00 |
| 17.03.2025 | 1,80 | 1,82 | 1,77 | 1,81 | 1,69% | 3.338.546,00 |
| 14.03.2025 | 1,67 | 1,80 | 1,67 | 1,78 | 12,66% | 6.600.669,00 |
| 13.03.2025 | 1,57 | 1,63 | 1,56 | 1,58 | 8,22% | 3.421.738,00 |
| 12.03.2025 | 1,44 | 1,47 | 1,43 | 1,46 | -0,68% | 1.707.084,00 |
| 11.03.2025 | 1,50 | 1,52 | 1,45 | 1,47 | -0,68% | 1.687.774,00 |
| 10.03.2025 | 1,51 | 1,54 | 1,48 | 1,48 | -3,90% | 2.490.260,00 |
| 07.03.2025 | 1,50 | 1,55 | 1,49 | 1,54 | 1,99% | 1.790.365,00 |
| 06.03.2025 | 1,50 | 1,55 | 1,50 | 1,51 | 1,34% | 2.409.031,00 |
| 05.03.2025 | 1,42 | 1,50 | 1,41 | 1,49 | 7,19% | 2.026.632,00 |
| 04.03.2025 | 1,39 | 1,42 | 1,28 | 1,39 | -0,71% | 3.042.137,00 |
| 03.03.2025 | 1,46 | 1,49 | 1,40 | 1,40 | -2,10% | 1.238.949,00 |
| 28.02.2025 | 1,48 | 1,51 | 1,43 | 1,43 | -5,30% | 3.070.419,00 |
| 27.02.2025 | 1,56 | 1,57 | 1,50 | 1,51 | -0,66% | 890.862,00 |
| 26.02.2025 | 1,51 | 1,54 | 1,50 | 1,52 | 0,66% | 1.897.515,00 |
| 25.02.2025 | 1,50 | 1,52 | 1,48 | 1,51 | 0,67% | 1.556.691,00 |
| 24.02.2025 | 1,52 | 1,53 | 1,48 | 1,50 | -1,96% | 2.152.806,00 |
| 21.02.2025 | 1,57 | 1,59 | 1,53 | 1,53 | -1,92% | 1.375.097,00 |
| 20.02.2025 | 1,59 | 1,60 | 1,55 | 1,56 | 0,65% | 1.337.581,00 |
| 19.02.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -2,52% | 964.019,00 |
| 18.02.2025 | 1,59 | 1,62 | 1,58 | 1,59 | 1,92% | 1.785.447,00 |
| 14.02.2025 | 1,51 | 1,57 | 1,51 | 1,56 | 6,12% | 1.642.240,00 |
| 13.02.2025 | 1,45 | 1,49 | 1,45 | 1,47 | -1,34% | 994.951,00 |
| 12.02.2025 | 1,48 | 1,50 | 1,45 | 1,49 | -4,49% | 1.933.307,00 |
| 11.02.2025 | 1,61 | 1,63 | 1,55 | 1,56 | -2,50% | 1.962.071,00 |
| 10.02.2025 | 1,58 | 1,61 | 1,57 | 1,60 | 0,63% | 1.954.951,00 |
| 07.02.2025 | 1,62 | 1,62 | 1,56 | 1,59 | -1,85% | 1.095.087,00 |
| 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 |