1,720$
1,18%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 6.054.297,00 |
| 11.02.2026 | 1,85 | 1,89 | 1,82 | 1,88 | 2,73% | 5.913.222,00 |
| 10.02.2026 | 1,88 | 1,91 | 1,82 | 1,83 | -3,68% | 5.221.372,00 |
| 09.02.2026 | 1,85 | 1,93 | 1,84 | 1,90 | 3,83% | 3.898.296,00 |
| 06.02.2026 | 1,87 | 1,88 | 1,81 | 1,83 | -3,17% | 5.047.285,00 |
| 05.02.2026 | 1,95 | 1,95 | 1,88 | 1,89 | -3,57% | 6.822.532,00 |
| 04.02.2026 | 2,00 | 2,01 | 1,93 | 1,96 | -2,49% | 4.077.471,00 |
| 03.02.2026 | 2,00 | 2,02 | 1,93 | 2,01 | 5,79% | 4.156.805,00 |
| 02.02.2026 | 1,91 | 1,95 | 1,90 | 1,90 | -0,52% | 3.337.283,00 |
| 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% | 5.566.476,00 |
| 28.01.2026 | 2,15 | 2,20 | 2,10 | 2,12 | 2,91% | 6.878.132,00 |
| 27.01.2026 | 1,99 | 2,07 | 1,98 | 2,06 | 8,42% | 7.570.763,00 |
| 26.01.2026 | 1,97 | 1,99 | 1,88 | 1,90 | -2,56% | 5.147.730,00 |
| 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% | 7.628.529,00 |
| 21.01.2026 | 1,72 | 1,79 | 1,71 | 1,78 | 4,71% | 5.080.507,00 |
| 20.01.2026 | 1,71 | 1,72 | 1,68 | 1,70 | -5,03% | 3.187.163,00 |
| 16.01.2026 | 1,80 | 1,83 | 1,71 | 1,79 | -5,79% | 5.427.962,00 |
| 15.01.2026 | 1,88 | 1,94 | 1,85 | 1,90 | -2,56% | 6.345.697,00 |
| 14.01.2026 | 1,84 | 1,96 | 1,84 | 1,95 | 4,28% | 3.897.248,00 |
| 13.01.2026 | 1,84 | 1,89 | 1,82 | 1,87 | 0,00% | 2.025.174,00 |
| 12.01.2026 | 1,86 | 1,88 | 1,83 | 1,87 | 0,54% | 2.585.331,00 |
| 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% | 4.169.022,00 |
| 07.01.2026 | 1,75 | 1,88 | 1,74 | 1,88 | 7,43% | 7.923.703,00 |
| 06.01.2026 | 1,69 | 1,77 | 1,68 | 1,75 | 4,79% | 3.359.452,00 |
| 05.01.2026 | 1,62 | 1,70 | 1,62 | 1,67 | 3,73% | 2.152.578,00 |
| 02.01.2026 | 1,61 | 1,64 | 1,60 | 1,61 | 0,63% | 2.220.206,00 |
| 31.12.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -1,84% | 533.906,00 |
| 30.12.2025 | 1,62 | 1,63 | 1,61 | 1,63 | 3,16% | 2.130.526,00 |
| 29.12.2025 | 1,62 | 1,63 | 1,58 | 1,58 | -2,47% | 2.214.437,00 |
| 26.12.2025 | 1,64 | 1,65 | 1,62 | 1,62 | 0,00% | 1.492.958,00 |
| 24.12.2025 | 1,64 | 1,66 | 1,61 | 1,62 | -1,22% | 984.039,00 |
| 23.12.2025 | 1,66 | 1,66 | 1,64 | 1,64 | 0,00% | 2.671.707,00 |
| 22.12.2025 | 1,67 | 1,70 | 1,63 | 1,64 | 0,61% | 4.080.072,00 |
| 19.12.2025 | 1,73 | 1,76 | 1,62 | 1,63 | -7,91% | 6.803.152,00 |
| 18.12.2025 | 1,74 | 1,78 | 1,74 | 1,77 | 2,31% | 3.603.016,00 |
| 17.12.2025 | 1,73 | 1,75 | 1,71 | 1,73 | -0,57% | 2.364.290,00 |
| 16.12.2025 | 1,74 | 1,77 | 1,73 | 1,74 | 0,00% | 3.106.962,00 |
| 15.12.2025 | 1,79 | 1,80 | 1,73 | 1,74 | -3,87% | 3.658.675,00 |
| 12.12.2025 | 1,81 | 1,83 | 1,77 | 1,81 | 0,00% | 1.625.382,00 |
| 11.12.2025 | 1,77 | 1,84 | 1,77 | 1,81 | 2,84% | 1.798.953,00 |
| 10.12.2025 | 1,76 | 1,81 | 1,74 | 1,76 | 5,39% | 4.235.430,00 |
| 09.12.2025 | 1,60 | 1,68 | 1,60 | 1,67 | 3,73% | 2.178.736,00 |
| 08.12.2025 | 1,66 | 1,67 | 1,60 | 1,61 | -1,83% | 2.220.288,00 |
| 05.12.2025 | 1,74 | 1,78 | 1,63 | 1,64 | -7,87% | 4.809.897,00 |
| 04.12.2025 | 1,73 | 1,78 | 1,72 | 1,78 | 4,09% | 3.875.799,00 |
| 03.12.2025 | 1,66 | 1,72 | 1,65 | 1,71 | 5,56% | 2.659.215,00 |
| 02.12.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 1,89% | 1.515.699,00 |
| 01.12.2025 | 1,57 | 1,61 | 1,57 | 1,59 | 0,63% | 1.848.070,00 |
| 28.11.2025 | 1,62 | 1,63 | 1,57 | 1,58 | -1,86% | 1.218.369,00 |
| 26.11.2025 | 1,56 | 1,62 | 1,56 | 1,61 | 3,87% | 1.855.847,00 |
| 25.11.2025 | 1,52 | 1,55 | 1,49 | 1,55 | 4,03% | 1.321.302,00 |
| 24.11.2025 | 1,51 | 1,52 | 1,48 | 1,49 | -0,67% | 2.035.777,00 |
| 21.11.2025 | 1,48 | 1,51 | 1,46 | 1,50 | 1,35% | 1.078.776,00 |
| 20.11.2025 | 1,54 | 1,55 | 1,48 | 1,48 | -2,63% | 1.703.780,00 |
| 19.11.2025 | 1,52 | 1,55 | 1,51 | 1,52 | -0,65% | 1.588.136,00 |
| 18.11.2025 | 1,54 | 1,56 | 1,52 | 1,53 | -1,29% | 2.347.749,00 |
| 17.11.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -3,73% | 1.528.923,00 |
| 14.11.2025 | 1,61 | 1,65 | 1,60 | 1,61 | -1,23% | 1.799.139,00 |
| 13.11.2025 | 1,66 | 1,67 | 1,61 | 1,63 | -1,21% | 3.295.470,00 |
| 12.11.2025 | 1,59 | 1,66 | 1,58 | 1,65 | 4,43% | 3.817.914,00 |
| 11.11.2025 | 1,59 | 1,61 | 1,57 | 1,58 | 1,94% | 2.907.140,00 |
| 10.11.2025 | 1,57 | 1,58 | 1,54 | 1,55 | -1,27% | 2.960.826,00 |
| 07.11.2025 | 1,55 | 1,57 | 1,52 | 1,57 | -0,63% | 3.238.093,00 |
| 06.11.2025 | 1,57 | 1,61 | 1,56 | 1,58 | -1,25% | 3.482.281,00 |
| 05.11.2025 | 1,61 | 1,67 | 1,59 | 1,60 | -2,44% | 3.368.280,00 |
| 04.11.2025 | 1,68 | 1,71 | 1,63 | 1,64 | -4,65% | 3.687.159,00 |
| 03.11.2025 | 1,77 | 1,77 | 1,71 | 1,72 | -2,27% | 2.661.525,00 |
| 31.10.2025 | 1,76 | 1,77 | 1,73 | 1,76 | 0,57% | 2.203.593,00 |
| 30.10.2025 | 1,73 | 1,76 | 1,72 | 1,75 | 0,00% | 1.882.726,00 |
| 29.10.2025 | 1,74 | 1,76 | 1,72 | 1,75 | 0,57% | 2.932.907,00 |
| 28.10.2025 | 1,69 | 1,76 | 1,67 | 1,74 | 4,19% | 5.846.241,00 |
| 27.10.2025 | 1,65 | 1,69 | 1,64 | 1,67 | 2,45% | 1.999.642,00 |
| 24.10.2025 | 1,69 | 1,70 | 1,62 | 1,63 | -0,61% | 2.074.652,00 |
| 23.10.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 1,23% | 1.384.917,00 |
| 22.10.2025 | 1,64 | 1,66 | 1,59 | 1,62 | -0,61% | 2.733.858,00 |
| 21.10.2025 | 1,61 | 1,65 | 1,60 | 1,63 | -1,21% | 3.202.824,00 |
| 20.10.2025 | 1,58 | 1,67 | 1,58 | 1,65 | 5,77% | 4.947.195,00 |
| 17.10.2025 | 1,50 | 1,57 | 1,49 | 1,56 | 2,63% | 3.104.702,00 |
| 16.10.2025 | 1,56 | 1,57 | 1,51 | 1,52 | -1,94% | 3.883.310,00 |
| 15.10.2025 | 1,53 | 1,57 | 1,52 | 1,55 | 0,65% | 2.424.725,00 |
| 14.10.2025 | 1,51 | 1,56 | 1,51 | 1,54 | 0,00% | 1.684.691,00 |
| 13.10.2025 | 1,51 | 1,55 | 1,49 | 1,54 | 6,21% | 3.442.280,00 |
| 10.10.2025 | 1,57 | 1,57 | 1,45 | 1,45 | -8,23% | 2.795.715,00 |
| 09.10.2025 | 1,63 | 1,65 | 1,57 | 1,58 | -1,25% | 2.271.822,00 |
| 08.10.2025 | 1,61 | 1,62 | 1,57 | 1,60 | 0,00% | 1.954.198,00 |
| 07.10.2025 | 1,63 | 1,65 | 1,59 | 1,60 | -3,61% | 3.088.791,00 |
| 06.10.2025 | 1,57 | 1,67 | 1,56 | 1,66 | 6,41% | 6.822.868,00 |
| 03.10.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 1,30% | 836.428,00 |
| 02.10.2025 | 1,55 | 1,56 | 1,49 | 1,54 | 0,00% | 1.996.536,00 |
| 01.10.2025 | 1,52 | 1,56 | 1,52 | 1,54 | 2,67% | 2.200.222,00 |
| 30.09.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -1,32% | 1.299.218,00 |
| 29.09.2025 | 1,54 | 1,58 | 1,51 | 1,52 | 0,66% | 3.018.441,00 |
| 26.09.2025 | 1,51 | 1,51 | 1,48 | 1,51 | 0,00% | 1.472.787,00 |
| 25.09.2025 | 1,52 | 1,55 | 1,49 | 1,51 | -1,31% | 2.119.083,00 |
| 24.09.2025 | 1,52 | 1,53 | 1,49 | 1,53 | 1,32% | 1.596.481,00 |
| 23.09.2025 | 1,52 | 1,55 | 1,51 | 1,51 | 0,00% | 1.889.017,00 |