2,834$
0,51%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 2,80 | 2,86 | 2,77 | 2,82 | -1,74% | 4.330.195,00 |
22.04.2024 | 2,77 | 2,89 | 2,75 | 2,87 | 1,77% | 4.212.587,00 |
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% | 3.660.078,00 |
17.04.2024 | 2,79 | 2,80 | 2,72 | 2,75 | 1,85% | 3.515.637,00 |
16.04.2024 | 2,67 | 2,71 | 2,64 | 2,70 | -3,23% | 4.608.769,00 |
15.04.2024 | 2,79 | 2,84 | 2,76 | 2,79 | -0,71% | 4.008.434,00 |
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% | 2.982.935,00 |
10.04.2024 | 2,90 | 2,91 | 2,81 | 2,83 | -6,29% | 4.011.510,00 |
09.04.2024 | 3,05 | 3,07 | 3,00 | 3,02 | -1,31% | 3.721.324,00 |
08.04.2024 | 3,02 | 3,08 | 3,01 | 3,06 | 4,08% | 3.719.093,00 |
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% | 5.480.617,00 |
03.04.2024 | 2,97 | 3,04 | 2,97 | 3,03 | 0,66% | 3.298.394,00 |
02.04.2024 | 3,01 | 3,05 | 2,97 | 3,01 | -2,90% | 3.146.864,00 |
01.04.2024 | 3,14 | 3,17 | 3,06 | 3,10 | -0,96% | 2.918.231,00 |
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% | 3.373.731,00 |
26.03.2024 | 3,12 | 3,13 | 3,07 | 3,08 | -1,60% | 2.578.152,00 |
25.03.2024 | 3,18 | 3,20 | 3,13 | 3,13 | -0,32% | 2.654.127,00 |
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% | 4.012.617,00 |
20.03.2024 | 3,14 | 3,27 | 3,14 | 3,26 | 3,82% | 3.889.511,00 |
19.03.2024 | 3,12 | 3,19 | 3,12 | 3,14 | 1,95% | 3.357.905,00 |
18.03.2024 | 3,07 | 3,11 | 3,04 | 3,08 | 1,65% | 2.520.376,00 |
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% | 2.522.770,00 |
13.03.2024 | 3,21 | 3,27 | 3,19 | 3,25 | 0,93% | 3.865.864,00 |
12.03.2024 | 3,23 | 3,25 | 3,18 | 3,22 | 0,94% | 3.646.415,00 |
11.03.2024 | 3,16 | 3,21 | 3,15 | 3,19 | -1,24% | 3.131.568,00 |
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% | 4.825.292,00 |
06.03.2024 | 3,33 | 3,39 | 3,30 | 3,35 | 1,21% | 3.128.381,00 |
05.03.2024 | 3,29 | 3,34 | 3,28 | 3,31 | -1,19% | 2.424.546,00 |
04.03.2024 | 3,37 | 3,38 | 3,33 | 3,35 | -1,47% | 1.221.327,00 |
01.03.2024 | 3,39 | 3,41 | 3,34 | 3,40 | 0,89% | 1.777.925,00 |
29.02.2024 | 3,40 | 3,42 | 3,36 | 3,37 | -1,17% | 957.138,00 |
28.02.2024 | 3,44 | 3,45 | 3,40 | 3,41 | -1,73% | 1.588.768,00 |
27.02.2024 | 3,46 | 3,50 | 3,45 | 3,47 | 1,76% | 1.216.141,00 |
26.02.2024 | 3,47 | 3,47 | 3,36 | 3,41 | -3,13% | 2.598.782,00 |
23.02.2024 | 3,53 | 3,54 | 3,49 | 3,52 | 1,15% | 950.336,00 |
22.02.2024 | 3,55 | 3,56 | 3,48 | 3,48 | -0,57% | 2.576.865,00 |
21.02.2024 | 3,50 | 3,54 | 3,47 | 3,50 | -3,58% | 2.636.603,00 |
20.02.2024 | 3,68 | 3,69 | 3,59 | 3,63 | -4,22% | 3.469.824,00 |
16.02.2024 | 3,74 | 3,84 | 3,74 | 3,79 | 3,27% | 2.725.469,00 |
15.02.2024 | 3,67 | 3,73 | 3,66 | 3,67 | 3,67% | 3.378.548,00 |
14.02.2024 | 3,52 | 3,56 | 3,50 | 3,54 | 2,31% | 2.963.559,00 |
13.02.2024 | 3,46 | 3,53 | 3,38 | 3,46 | -2,81% | 2.288.621,00 |
12.02.2024 | 3,57 | 3,63 | 3,54 | 3,56 | 0,00% | 1.118.873,00 |
09.02.2024 | 3,57 | 3,60 | 3,47 | 3,56 | -0,28% | 3.314.230,00 |
08.02.2024 | 3,64 | 3,64 | 3,56 | 3,57 | -2,99% | 3.144.587,00 |
07.02.2024 | 3,62 | 3,70 | 3,60 | 3,68 | 2,22% | 3.471.745,00 |
06.02.2024 | 3,51 | 3,64 | 3,51 | 3,60 | 4,35% | 3.261.209,00 |
05.02.2024 | 3,41 | 3,47 | 3,36 | 3,45 | 0,88% | 2.763.035,00 |
02.02.2024 | 3,46 | 3,46 | 3,40 | 3,42 | -3,39% | 1.790.666,00 |
01.02.2024 | 3,54 | 3,57 | 3,50 | 3,54 | 0,28% | 2.311.097,00 |
31.01.2024 | 3,56 | 3,61 | 3,53 | 3,53 | -1,40% | 3.342.757,00 |
30.01.2024 | 3,58 | 3,59 | 3,53 | 3,58 | -1,38% | 2.350.439,00 |
29.01.2024 | 3,63 | 3,63 | 3,55 | 3,63 | -1,09% | 3.497.387,00 |
26.01.2024 | 3,69 | 3,73 | 3,66 | 3,67 | 1,66% | 2.943.125,00 |
25.01.2024 | 3,59 | 3,63 | 3,56 | 3,61 | 0,84% | 3.646.055,00 |
24.01.2024 | 3,65 | 3,66 | 3,57 | 3,58 | 2,87% | 2.155.671,00 |
23.01.2024 | 3,47 | 3,51 | 3,46 | 3,48 | 1,75% | 1.539.374,00 |
22.01.2024 | 3,42 | 3,48 | 3,40 | 3,42 | -1,72% | 1.756.530,00 |
19.01.2024 | 3,43 | 3,50 | 3,41 | 3,48 | 0,87% | 1.626.138,00 |
18.01.2024 | 3,40 | 3,47 | 3,36 | 3,45 | 2,68% | 3.559.871,00 |
17.01.2024 | 3,40 | 3,42 | 3,35 | 3,36 | -2,61% | 2.344.245,00 |
16.01.2024 | 3,51 | 3,53 | 3,43 | 3,45 | -4,96% | 4.149.830,00 |
12.01.2024 | 3,67 | 3,70 | 3,60 | 3,63 | 0,55% | 2.590.553,00 |
11.01.2024 | 3,63 | 3,65 | 3,57 | 3,61 | -0,28% | 1.993.485,00 |
10.01.2024 | 3,60 | 3,63 | 3,55 | 3,62 | -1,90% | 2.679.679,00 |
09.01.2024 | 3,83 | 3,83 | 3,69 | 3,69 | -5,87% | 2.383.132,00 |
08.01.2024 | 3,85 | 3,94 | 3,85 | 3,92 | 0,26% | 1.366.978,00 |
05.01.2024 | 3,85 | 3,95 | 3,85 | 3,91 | 1,03% | 1.586.724,00 |
04.01.2024 | 3,84 | 3,90 | 3,82 | 3,87 | -1,78% | 2.183.651,00 |
03.01.2024 | 3,86 | 3,99 | 3,86 | 3,94 | 1,29% | 2.355.799,00 |
02.01.2024 | 3,93 | 3,96 | 3,86 | 3,89 | -1,02% | 2.265.033,00 |
29.12.2023 | 3,99 | 3,99 | 3,90 | 3,93 | -1,50% | 1.479.126,00 |
28.12.2023 | 3,97 | 4,01 | 3,96 | 3,99 | -0,25% | 2.555.993,00 |
27.12.2023 | 3,97 | 4,03 | 3,97 | 4,00 | 1,27% | 1.454.948,00 |
26.12.2023 | 3,92 | 3,98 | 3,92 | 3,95 | 1,80% | 1.945.157,00 |
22.12.2023 | 3,89 | 3,91 | 3,84 | 3,88 | 1,04% | 2.287.989,00 |
21.12.2023 | 3,81 | 3,86 | 3,79 | 3,84 | 4,63% | 2.509.072,00 |
20.12.2023 | 3,76 | 3,79 | 3,67 | 3,67 | -2,65% | 2.642.363,00 |
19.12.2023 | 3,79 | 3,82 | 3,75 | 3,77 | 1,34% | 2.417.674,00 |
18.12.2023 | 3,67 | 3,74 | 3,67 | 3,72 | 3,91% | 2.429.333,00 |
15.12.2023 | 3,56 | 3,63 | 3,54 | 3,58 | 1,13% | 2.555.050,00 |
14.12.2023 | 3,50 | 3,55 | 3,50 | 3,54 | 0,00% | 2.242.961,00 |
13.12.2023 | 3,43 | 3,56 | 3,37 | 3,54 | 3,81% | 3.753.031,00 |
12.12.2023 | 3,44 | 3,44 | 3,37 | 3,41 | -0,29% | 976.113,00 |
11.12.2023 | 3,39 | 3,43 | 3,38 | 3,42 | -0,58% | 925.928,00 |
08.12.2023 | 3,39 | 3,46 | 3,39 | 3,44 | 0,88% | 1.598.033,00 |
07.12.2023 | 3,47 | 3,48 | 3,36 | 3,41 | -1,16% | 1.870.792,00 |
06.12.2023 | 3,53 | 3,54 | 3,43 | 3,45 | 0,58% | 2.580.190,00 |
05.12.2023 | 3,41 | 3,45 | 3,36 | 3,43 | 0,29% | 1.970.138,00 |
04.12.2023 | 3,40 | 3,45 | 3,39 | 3,42 | -1,44% | 1.925.518,00 |
01.12.2023 | 3,35 | 3,51 | 3,34 | 3,47 | 5,47% | 2.678.144,00 |
30.11.2023 | 3,30 | 3,32 | 3,26 | 3,29 | 0,61% | 3.224.471,00 |
29.11.2023 | 3,29 | 3,33 | 3,26 | 3,27 | 0,00% | 2.829.920,00 |