1,735$
-0,29%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,72 | 1,75 | 1,71 | 1,73 | -0,57% | 2.370.060,00 |
| 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 |
| 22.09.2025 | 1,47 | 1,51 | 1,46 | 1,51 | 0,67% | 1.384.099,00 |
| 19.09.2025 | 1,50 | 1,52 | 1,47 | 1,50 | 0,00% | 2.194.347,00 |
| 18.09.2025 | 1,58 | 1,58 | 1,49 | 1,50 | -2,60% | 2.286.986,00 |
| 17.09.2025 | 1,54 | 1,59 | 1,53 | 1,54 | 1,32% | 3.685.942,00 |
| 16.09.2025 | 1,52 | 1,53 | 1,48 | 1,52 | 1,33% | 2.477.418,00 |
| 15.09.2025 | 1,48 | 1,50 | 1,47 | 1,50 | 1,35% | 996.444,00 |
| 12.09.2025 | 1,45 | 1,48 | 1,44 | 1,48 | 1,37% | 785.632,00 |
| 11.09.2025 | 1,45 | 1,48 | 1,44 | 1,46 | 0,00% | 962.856,00 |
| 10.09.2025 | 1,48 | 1,48 | 1,44 | 1,46 | 0,00% | 1.076.428,00 |
| 09.09.2025 | 1,49 | 1,52 | 1,45 | 1,46 | 0,00% | 1.323.313,00 |
| 08.09.2025 | 1,48 | 1,49 | 1,43 | 1,46 | 0,00% | 1.240.959,00 |
| 05.09.2025 | 1,45 | 1,49 | 1,43 | 1,46 | 2,10% | 1.919.174,00 |
| 04.09.2025 | 1,41 | 1,44 | 1,39 | 1,43 | 2,88% | 1.085.163,00 |
| 03.09.2025 | 1,39 | 1,39 | 1,36 | 1,39 | -0,71% | 1.018.088,00 |
| 02.09.2025 | 1,39 | 1,40 | 1,36 | 1,40 | -0,71% | 1.811.442,00 |
| 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 |