2,140$
0,94%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional SA
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 2,10 | 2,14 | 2,09 | 2,13 | 0,47% | 1.459.959,00 |
| 25.07.2024 | 2,11 | 2,14 | 2,08 | 2,12 | 0,47% | 2.038.087,00 |
| 24.07.2024 | 2,15 | 2,17 | 2,11 | 2,11 | -2,31% | 1.393.876,00 |
| 23.07.2024 | 2,21 | 2,21 | 2,15 | 2,16 | -4,85% | 1.865.673,00 |
| 22.07.2024 | 2,28 | 2,29 | 2,27 | 2,27 | 1,79% | 801.490,00 |
| 19.07.2024 | 2,28 | 2,28 | 2,22 | 2,23 | -1,76% | 1.750.961,00 |
| 18.07.2024 | 2,36 | 2,37 | 2,26 | 2,27 | -5,02% | 1.177.190,00 |
| 17.07.2024 | 2,40 | 2,43 | 2,39 | 2,39 | -1,65% | 1.032.517,00 |
| 16.07.2024 | 2,48 | 2,48 | 2,39 | 2,43 | -1,62% | 1.096.491,00 |
| 15.07.2024 | 2,46 | 2,48 | 2,44 | 2,47 | 0,41% | 910.790,00 |
| 12.07.2024 | 2,42 | 2,46 | 2,40 | 2,46 | 2,07% | 1.045.012,00 |
| 11.07.2024 | 2,41 | 2,45 | 2,41 | 2,41 | 0,84% | 1.278.103,00 |
| 10.07.2024 | 2,43 | 2,44 | 2,38 | 2,39 | -0,83% | 1.193.160,00 |
| 09.07.2024 | 2,39 | 2,42 | 2,38 | 2,41 | 1,26% | 752.767,00 |
| 08.07.2024 | 2,35 | 2,38 | 2,34 | 2,38 | -0,42% | 941.681,00 |
| 05.07.2024 | 2,40 | 2,41 | 2,37 | 2,39 | -0,83% | 1.003.766,00 |
| 03.07.2024 | 2,36 | 2,42 | 2,36 | 2,41 | 4,78% | 1.055.099,00 |
| 02.07.2024 | 2,28 | 2,31 | 2,25 | 2,30 | 0,00% | 2.036.085,00 |
| 01.07.2024 | 2,34 | 2,36 | 2,29 | 2,30 | 0,00% | 905.588,00 |
| 28.06.2024 | 2,31 | 2,33 | 2,29 | 2,30 | -0,86% | 1.199.091,00 |
| 27.06.2024 | 2,30 | 2,34 | 2,29 | 2,32 | 1,31% | 1.754.237,00 |
| 26.06.2024 | 2,27 | 2,30 | 2,25 | 2,29 | -0,43% | 1.404.293,00 |
| 25.06.2024 | 2,33 | 2,35 | 2,28 | 2,30 | -3,36% | 1.622.923,00 |
| 24.06.2024 | 2,36 | 2,38 | 2,34 | 2,38 | 2,15% | 848.107,00 |
| 21.06.2024 | 2,36 | 2,37 | 2,31 | 2,33 | -2,10% | 1.810.833,00 |
| 20.06.2024 | 2,38 | 2,44 | 2,36 | 2,38 | -0,42% | 4.478.759,00 |
| 18.06.2024 | 2,35 | 2,49 | 2,33 | 2,39 | 8,14% | 5.281.177,00 |
| 17.06.2024 | 2,22 | 2,23 | 2,20 | 2,21 | -1,78% | 1.216.636,00 |
| 14.06.2024 | 2,20 | 2,26 | 2,20 | 2,25 | 0,45% | 1.544.363,00 |
| 13.06.2024 | 2,24 | 2,25 | 2,20 | 2,24 | 0,90% | 1.845.166,00 |
| 12.06.2024 | 2,30 | 2,30 | 2,21 | 2,22 | -3,90% | 3.345.442,00 |
| 11.06.2024 | 2,28 | 2,31 | 2,26 | 2,31 | -0,43% | 1.480.624,00 |
| 10.06.2024 | 2,29 | 2,32 | 2,29 | 2,32 | -0,43% | 1.466.728,00 |
| 07.06.2024 | 2,38 | 2,39 | 2,33 | 2,33 | -3,72% | 1.828.881,00 |
| 06.06.2024 | 2,36 | 2,44 | 2,36 | 2,42 | 2,98% | 2.563.712,00 |
| 05.06.2024 | 2,36 | 2,38 | 2,34 | 2,35 | -0,84% | 1.208.998,00 |
| 04.06.2024 | 2,37 | 2,39 | 2,35 | 2,37 | -2,47% | 1.425.459,00 |
| 03.06.2024 | 2,45 | 2,46 | 2,39 | 2,43 | -2,41% | 2.781.857,00 |
| 31.05.2024 | 2,53 | 2,54 | 2,47 | 2,49 | -1,58% | 2.366.322,00 |
| 30.05.2024 | 2,53 | 2,56 | 2,52 | 2,53 | 0,40% | 995.053,00 |
| 29.05.2024 | 2,53 | 2,54 | 2,51 | 2,52 | -2,33% | 1.268.914,00 |
| 28.05.2024 | 2,62 | 2,64 | 2,56 | 2,58 | -0,77% | 1.844.883,00 |
| 24.05.2024 | 2,57 | 2,63 | 2,57 | 2,60 | 3,17% | 1.230.793,00 |
| 23.05.2024 | 2,60 | 2,60 | 2,51 | 2,52 | -2,70% | 1.291.916,00 |
| 22.05.2024 | 2,66 | 2,66 | 2,57 | 2,59 | -7,17% | 2.563.728,00 |
| 21.05.2024 | 2,81 | 2,85 | 2,78 | 2,79 | 1,09% | 2.241.053,00 |
| 20.05.2024 | 2,77 | 2,79 | 2,73 | 2,76 | -0,36% | 1.647.693,00 |
| 17.05.2024 | 2,74 | 2,78 | 2,72 | 2,77 | 1,47% | 1.377.041,00 |
| 16.05.2024 | 2,70 | 2,74 | 2,68 | 2,73 | 1,87% | 1.648.268,00 |
| 15.05.2024 | 2,69 | 2,70 | 2,63 | 2,68 | -1,47% | 2.478.296,00 |
| 14.05.2024 | 2,76 | 2,76 | 2,65 | 2,72 | -1,45% | 2.060.957,00 |
| 13.05.2024 | 2,77 | 2,80 | 2,74 | 2,76 | 2,99% | 2.395.853,00 |
| 10.05.2024 | 2,75 | 2,75 | 2,64 | 2,68 | -1,11% | 1.850.493,00 |
| 09.05.2024 | 2,70 | 2,71 | 2,67 | 2,71 | -1,45% | 1.957.023,00 |
| 08.05.2024 | 2,72 | 2,75 | 2,71 | 2,75 | -0,72% | 891.398,00 |
| 07.05.2024 | 2,81 | 2,83 | 2,77 | 2,77 | -1,77% | 995.738,00 |
| 06.05.2024 | 2,83 | 2,86 | 2,79 | 2,82 | -0,35% | 1.733.557,00 |
| 03.05.2024 | 2,82 | 2,85 | 2,81 | 2,83 | 2,54% | 2.539.162,00 |
| 02.05.2024 | 2,75 | 2,78 | 2,73 | 2,76 | 2,60% | 1.758.221,00 |
| 01.05.2024 | 2,70 | 2,76 | 2,67 | 2,69 | 0,00% | 1.746.557,00 |
| 30.04.2024 | 2,70 | 2,72 | 2,67 | 2,69 | -3,24% | 1.766.504,00 |
| 29.04.2024 | 2,77 | 2,80 | 2,75 | 2,78 | 0,36% | 2.162.570,00 |
| 26.04.2024 | 2,77 | 2,81 | 2,76 | 2,77 | 2,21% | 3.258.450,00 |
| 25.04.2024 | 2,72 | 2,76 | 2,71 | 2,71 | -2,52% | 2.950.205,00 |
| 24.04.2024 | 2,85 | 2,85 | 2,76 | 2,78 | -1,42% | 1.659.918,00 |
| 23.04.2024 | 2,80 | 2,86 | 2,77 | 2,82 | -1,74% | 4.329.866,00 |
| 22.04.2024 | 2,77 | 2,89 | 2,75 | 2,87 | 1,77% | 3.684.152,00 |
| 19.04.2024 | 2,70 | 2,82 | 2,70 | 2,82 | 3,68% | 3.327.289,00 |
| 18.04.2024 | 2,75 | 2,80 | 2,68 | 2,72 | -1,09% | 3.659.921,00 |
| 17.04.2024 | 2,79 | 2,80 | 2,72 | 2,75 | 1,85% | 3.515.477,00 |
| 16.04.2024 | 2,67 | 2,71 | 2,64 | 2,70 | -3,23% | 4.608.744,00 |
| 15.04.2024 | 2,79 | 2,84 | 2,76 | 2,79 | -0,71% | 4.008.429,00 |
| 12.04.2024 | 2,83 | 2,89 | 2,79 | 2,81 | -0,35% | 3.963.540,00 |
| 11.04.2024 | 2,83 | 2,84 | 2,80 | 2,82 | -0,35% | 2.981.620,00 |
| 10.04.2024 | 2,90 | 2,91 | 2,81 | 2,83 | -6,29% | 4.011.177,00 |
| 09.04.2024 | 3,05 | 3,07 | 3,00 | 3,02 | -1,31% | 3.446.600,00 |
| 08.04.2024 | 3,02 | 3,08 | 3,01 | 3,06 | 4,08% | 3.710.674,00 |
| 05.04.2024 | 2,97 | 2,98 | 2,92 | 2,94 | -1,01% | 2.730.072,00 |
| 04.04.2024 | 2,99 | 3,07 | 2,95 | 2,97 | -1,98% | 5.480.363,00 |
| 03.04.2024 | 2,97 | 3,04 | 2,97 | 3,03 | 0,66% | 3.295.617,00 |
| 02.04.2024 | 3,01 | 3,05 | 2,97 | 3,01 | -2,90% | 3.142.086,00 |
| 01.04.2024 | 3,14 | 3,17 | 3,06 | 3,10 | -0,96% | 2.914.128,00 |
| 28.03.2024 | 3,07 | 3,13 | 3,07 | 3,13 | -0,32% | 3.089.563,00 |
| 27.03.2024 | 3,08 | 3,14 | 3,07 | 3,14 | 1,95% | 3.372.752,00 |
| 26.03.2024 | 3,12 | 3,13 | 3,07 | 3,08 | -1,60% | 2.575.947,00 |
| 25.03.2024 | 3,18 | 3,20 | 3,13 | 3,13 | -0,32% | 2.650.708,00 |
| 22.03.2024 | 3,18 | 3,20 | 3,14 | 3,14 | -3,38% | 1.251.395,00 |
| 21.03.2024 | 3,28 | 3,29 | 3,21 | 3,25 | -0,31% | 3.873.798,00 |
| 20.03.2024 | 3,14 | 3,27 | 3,14 | 3,26 | 3,82% | 3.854.346,00 |
| 19.03.2024 | 3,12 | 3,19 | 3,12 | 3,14 | 1,95% | 3.349.558,00 |
| 18.03.2024 | 3,07 | 3,11 | 3,04 | 3,08 | 1,65% | 2.517.014,00 |
| 15.03.2024 | 3,05 | 3,08 | 3,00 | 3,03 | -2,26% | 3.429.884,00 |
| 14.03.2024 | 3,22 | 3,22 | 3,08 | 3,10 | -4,62% | 2.520.731,00 |
| 13.03.2024 | 3,21 | 3,27 | 3,19 | 3,25 | 0,93% | 3.862.476,00 |
| 12.03.2024 | 3,23 | 3,25 | 3,18 | 3,22 | 0,94% | 3.629.557,00 |
| 11.03.2024 | 3,16 | 3,21 | 3,15 | 3,19 | -1,24% | 3.125.354,00 |
| 08.03.2024 | 3,18 | 3,25 | 3,16 | 3,23 | 1,57% | 4.419.811,00 |
| 07.03.2024 | 3,33 | 3,33 | 3,17 | 3,18 | -5,07% | 4.815.638,00 |
| 06.03.2024 | 3,33 | 3,39 | 3,30 | 3,35 | 1,21% | 3.127.245,00 |
| 05.03.2024 | 3,29 | 3,34 | 3,28 | 3,31 | -1,19% | 2.424.546,00 |