0,902$
0,56%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 0,93 | 0,95 | 0,90 | 0,91 | 0,96% | 2.734.867,00 |
| 01.07.2026 | 0,89 | 0,93 | 0,89 | 0,90 | -1,92% | 2.865.476,00 |
| 30.06.2026 | 0,90 | 0,93 | 0,89 | 0,92 | 0,54% | 3.689.389,00 |
| 29.06.2026 | 0,93 | 0,93 | 0,91 | 0,91 | -2,97% | 2.844.569,00 |
| 26.06.2026 | 0,96 | 0,96 | 0,94 | 0,94 | -1,95% | 3.290.243,00 |
| 25.06.2026 | 1,00 | 1,01 | 0,95 | 0,96 | -2,48% | 6.080.848,00 |
| 24.06.2026 | 1,02 | 1,03 | 0,97 | 0,98 | -5,67% | 14.869.186,00 |
| 23.06.2026 | 1,03 | 1,06 | 1,02 | 1,04 | -0,95% | 7.836.011,00 |
| 22.06.2026 | 1,06 | 1,07 | 1,03 | 1,05 | 1,94% | 6.543.831,00 |
| 18.06.2026 | 1,10 | 1,12 | 1,02 | 1,03 | -8,04% | 8.566.338,00 |
| 17.06.2026 | 1,18 | 1,20 | 1,12 | 1,12 | -7,44% | 7.258.141,00 |
| 16.06.2026 | 1,22 | 1,25 | 1,21 | 1,21 | -0,82% | 2.855.832,00 |
| 15.06.2026 | 1,28 | 1,32 | 1,21 | 1,22 | 0,00% | 3.029.265,00 |
| 12.06.2026 | 1,22 | 1,24 | 1,20 | 1,22 | 0,83% | 2.412.683,00 |
| 11.06.2026 | 1,19 | 1,21 | 1,15 | 1,21 | 2,54% | 6.557.776,00 |
| 10.06.2026 | 1,15 | 1,22 | 1,15 | 1,18 | 0,85% | 4.340.097,00 |
| 09.06.2026 | 1,18 | 1,21 | 1,13 | 1,17 | 1,74% | 7.533.214,00 |
| 08.06.2026 | 1,18 | 1,19 | 1,15 | 1,15 | -2,54% | 4.248.370,00 |
| 05.06.2026 | 1,26 | 1,26 | 1,18 | 1,18 | -9,23% | 6.709.377,00 |
| 04.06.2026 | 1,30 | 1,32 | 1,29 | 1,30 | -0,76% | 1.805.296,00 |
| 03.06.2026 | 1,37 | 1,37 | 1,30 | 1,31 | -7,75% | 4.140.090,00 |
| 02.06.2026 | 1,31 | 1,47 | 1,31 | 1,42 | 8,40% | 7.844.435,00 |
| 01.06.2026 | 1,31 | 1,33 | 1,24 | 1,31 | -2,96% | 6.286.196,00 |
| 29.05.2026 | 1,35 | 1,38 | 1,33 | 1,35 | -0,74% | 1.674.871,00 |
| 28.05.2026 | 1,30 | 1,38 | 1,29 | 1,36 | 3,03% | 3.636.398,00 |
| 27.05.2026 | 1,33 | 1,34 | 1,29 | 1,32 | -1,49% | 3.782.887,00 |
| 26.05.2026 | 1,35 | 1,37 | 1,33 | 1,34 | -0,74% | 1.768.331,00 |
| 22.05.2026 | 1,29 | 1,35 | 1,28 | 1,35 | 5,47% | 3.221.100,00 |
| 21.05.2026 | 1,23 | 1,29 | 1,22 | 1,28 | 2,40% | 1.984.849,00 |
| 20.05.2026 | 1,21 | 1,25 | 1,20 | 1,25 | 5,93% | 3.137.423,00 |
| 19.05.2026 | 1,22 | 1,23 | 1,18 | 1,18 | -5,60% | 3.233.268,00 |
| 18.05.2026 | 1,28 | 1,30 | 1,23 | 1,25 | -0,79% | 3.385.933,00 |
| 15.05.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -6,67% | 3.371.164,00 |
| 14.05.2026 | 1,29 | 1,37 | 1,27 | 1,35 | 5,47% | 3.502.137,00 |
| 13.05.2026 | 1,35 | 1,37 | 1,28 | 1,28 | -6,57% | 3.799.707,00 |
| 12.05.2026 | 1,35 | 1,37 | 1,33 | 1,37 | 0,00% | 3.101.452,00 |
| 11.05.2026 | 1,39 | 1,40 | 1,35 | 1,37 | -0,72% | 3.207.750,00 |
| 08.05.2026 | 1,39 | 1,41 | 1,37 | 1,38 | 2,99% | 2.514.857,00 |
| 07.05.2026 | 1,39 | 1,39 | 1,34 | 1,34 | -4,29% | 2.963.886,00 |
| 06.05.2026 | 1,35 | 1,40 | 1,34 | 1,40 | 7,69% | 4.439.611,00 |
| 05.05.2026 | 1,28 | 1,31 | 1,27 | 1,30 | 3,17% | 1.735.233,00 |
| 04.05.2026 | 1,28 | 1,29 | 1,24 | 1,26 | -2,33% | 2.439.903,00 |
| 01.05.2026 | 1,29 | 1,31 | 1,29 | 1,29 | 0,00% | 748.268,00 |
| 30.04.2026 | 1,29 | 1,31 | 1,27 | 1,29 | 1,57% | 2.812.215,00 |
| 29.04.2026 | 1,28 | 1,29 | 1,25 | 1,27 | -2,31% | 3.171.882,00 |
| 28.04.2026 | 1,29 | 1,30 | 1,28 | 1,30 | 0,78% | 2.205.118,00 |
| 27.04.2026 | 1,31 | 1,32 | 1,29 | 1,29 | 0,00% | 2.435.924,00 |
| 24.04.2026 | 1,29 | 1,30 | 1,28 | 1,29 | 0,00% | 965.241,00 |
| 23.04.2026 | 1,34 | 1,36 | 1,29 | 1,29 | -3,73% | 4.972.393,00 |
| 22.04.2026 | 1,34 | 1,38 | 1,34 | 1,34 | 3,08% | 4.819.716,00 |
| 21.04.2026 | 1,37 | 1,38 | 1,29 | 1,30 | -5,80% | 4.418.374,00 |
| 20.04.2026 | 1,37 | 1,39 | 1,35 | 1,38 | 1,47% | 3.412.424,00 |
| 17.04.2026 | 1,40 | 1,42 | 1,36 | 1,36 | 1,49% | 4.484.265,00 |
| 16.04.2026 | 1,39 | 1,41 | 1,34 | 1,34 | -2,19% | 5.183.965,00 |
| 15.04.2026 | 1,35 | 1,37 | 1,32 | 1,37 | 1,48% | 4.173.185,00 |
| 14.04.2026 | 1,37 | 1,37 | 1,32 | 1,35 | 2,27% | 3.448.504,00 |
| 13.04.2026 | 1,29 | 1,32 | 1,26 | 1,32 | 2,33% | 2.746.094,00 |
| 10.04.2026 | 1,38 | 1,39 | 1,29 | 1,29 | -4,44% | 3.176.408,00 |
| 09.04.2026 | 1,34 | 1,37 | 1,32 | 1,35 | 1,50% | 4.337.939,00 |
| 08.04.2026 | 1,34 | 1,35 | 1,31 | 1,33 | 7,26% | 6.793.359,00 |
| 07.04.2026 | 1,25 | 1,26 | 1,22 | 1,24 | -1,59% | 2.815.117,00 |
| 06.04.2026 | 1,26 | 1,28 | 1,25 | 1,26 | 0,00% | 2.393.351,00 |
| 02.04.2026 | 1,25 | 1,28 | 1,24 | 1,26 | -0,79% | 3.349.266,00 |
| 01.04.2026 | 1,29 | 1,29 | 1,26 | 1,27 | 2,42% | 3.992.253,00 |
| 31.03.2026 | 1,21 | 1,25 | 1,20 | 1,24 | 5,08% | 7.772.088,00 |
| 30.03.2026 | 1,23 | 1,24 | 1,17 | 1,18 | -2,48% | 7.008.129,00 |
| 27.03.2026 | 1,22 | 1,23 | 1,19 | 1,21 | -1,63% | 6.445.523,00 |
| 26.03.2026 | 1,28 | 1,30 | 1,23 | 1,23 | -4,65% | 5.428.925,00 |
| 25.03.2026 | 1,29 | 1,30 | 1,26 | 1,29 | 4,03% | 10.230.450,00 |
| 24.03.2026 | 1,22 | 1,26 | 1,21 | 1,24 | -0,80% | 7.716.033,00 |
| 23.03.2026 | 1,21 | 1,27 | 1,20 | 1,25 | 9,65% | 9.155.402,00 |
| 20.03.2026 | 1,16 | 1,18 | 1,13 | 1,14 | -4,20% | 9.545.500,00 |
| 19.03.2026 | 1,11 | 1,21 | 1,11 | 1,19 | 1,71% | 9.687.107,00 |
| 18.03.2026 | 1,18 | 1,22 | 1,16 | 1,17 | -2,50% | 6.350.057,00 |
| 17.03.2026 | 1,19 | 1,27 | 1,18 | 1,20 | 2,56% | 8.820.647,00 |
| 16.03.2026 | 1,15 | 1,19 | 1,13 | 1,17 | 5,41% | 6.970.085,00 |
| 13.03.2026 | 1,21 | 1,21 | 1,11 | 1,11 | -7,50% | 13.005.041,00 |
| 12.03.2026 | 1,30 | 1,35 | 1,19 | 1,20 | -13,04% | 15.950.634,00 |
| 11.03.2026 | 1,42 | 1,45 | 1,38 | 1,38 | -2,13% | 5.621.016,00 |
| 10.03.2026 | 1,42 | 1,46 | 1,39 | 1,41 | -0,70% | 4.019.223,00 |
| 09.03.2026 | 1,37 | 1,44 | 1,34 | 1,42 | 2,16% | 7.071.431,00 |
| 06.03.2026 | 1,43 | 1,45 | 1,39 | 1,39 | -5,44% | 6.056.367,00 |
| 05.03.2026 | 1,51 | 1,53 | 1,45 | 1,47 | -5,16% | 5.207.225,00 |
| 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 |