2,750$
1,85%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.608.744,00 |
| 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 |
| 04.03.2024 | 3,37 | 3,38 | 3,33 | 3,35 | -1,47% | 1.221.326,00 |
| 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% | 955.705,00 |
| 28.02.2024 | 3,44 | 3,45 | 3,40 | 3,41 | -1,73% | 1.587.676,00 |
| 27.02.2024 | 3,46 | 3,50 | 3,45 | 3,47 | 1,76% | 1.215.276,00 |
| 26.02.2024 | 3,47 | 3,47 | 3,36 | 3,41 | -3,13% | 2.598.777,00 |
| 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% | 2.573.089,00 |
| 21.02.2024 | 3,50 | 3,54 | 3,47 | 3,50 | -3,58% | 2.630.190,00 |
| 20.02.2024 | 3,68 | 3,69 | 3,59 | 3,63 | -4,22% | 3.469.756,00 |
| 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% | 3.377.434,00 |
| 14.02.2024 | 3,52 | 3,56 | 3,50 | 3,54 | 2,31% | 2.959.658,00 |
| 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% | 1.118.868,00 |
| 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% | 3.144.585,00 |
| 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% | 2.311.068,00 |
| 31.01.2024 | 3,56 | 3,61 | 3,53 | 3,53 | -1,40% | 3.342.657,00 |
| 30.01.2024 | 3,58 | 3,59 | 3,53 | 3,58 | -1,38% | 2.350.368,00 |
| 29.01.2024 | 3,63 | 3,63 | 3,55 | 3,63 | -1,09% | 3.497.349,00 |
| 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% | 3.645.979,00 |
| 24.01.2024 | 3,65 | 3,66 | 3,57 | 3,58 | 2,87% | 2.155.670,00 |
| 23.01.2024 | 3,47 | 3,51 | 3,46 | 3,48 | 1,75% | 1.539.323,00 |
| 22.01.2024 | 3,42 | 3,48 | 3,40 | 3,42 | -1,72% | 1.751.523,00 |
| 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% | 3.559.868,00 |
| 17.01.2024 | 3,40 | 3,42 | 3,35 | 3,36 | -2,61% | 2.344.179,00 |
| 16.01.2024 | 3,51 | 3,53 | 3,43 | 3,45 | -4,96% | 4.149.816,00 |
| 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% | 1.993.462,00 |
| 10.01.2024 | 3,60 | 3,63 | 3,55 | 3,62 | -1,90% | 2.679.676,00 |
| 09.01.2024 | 3,83 | 3,83 | 3,69 | 3,69 | -5,87% | 2.382.944,00 |
| 08.01.2024 | 3,85 | 3,94 | 3,85 | 3,92 | 0,26% | 1.358.976,00 |
| 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% | 2.183.649,00 |
| 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% | 2.265.027,00 |
| 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% | 2.555.990,00 |
| 27.12.2023 | 3,97 | 4,03 | 3,97 | 4,00 | 1,27% | 1.454.944,00 |
| 26.12.2023 | 3,92 | 3,98 | 3,92 | 3,95 | 1,80% | 1.945.093,00 |
| 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% | 2.507.938,00 |
| 20.12.2023 | 3,76 | 3,79 | 3,67 | 3,67 | -2,65% | 2.642.360,00 |
| 19.12.2023 | 3,79 | 3,82 | 3,75 | 3,77 | 1,34% | 2.414.663,00 |
| 18.12.2023 | 3,67 | 3,74 | 3,67 | 3,72 | 3,91% | 2.428.603,00 |
| 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% | 2.242.937,00 |
| 13.12.2023 | 3,43 | 3,56 | 3,37 | 3,54 | 3,81% | 3.752.613,00 |
| 12.12.2023 | 3,44 | 3,44 | 3,37 | 3,41 | -0,29% | 976.103,00 |
| 11.12.2023 | 3,39 | 3,43 | 3,38 | 3,42 | -0,58% | 925.911,00 |
| 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% | 1.870.791,00 |
| 06.12.2023 | 3,53 | 3,54 | 3,43 | 3,45 | 0,58% | 2.579.657,00 |
| 05.12.2023 | 3,41 | 3,45 | 3,36 | 3,43 | 0,29% | 1.970.037,00 |
| 04.12.2023 | 3,40 | 3,45 | 3,39 | 3,42 | -1,44% | 1.925.204,00 |
| 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% | 3.224.269,00 |
| 29.11.2023 | 3,29 | 3,33 | 3,26 | 3,27 | 0,00% | 2.829.794,00 |
| 28.11.2023 | 3,22 | 3,30 | 3,22 | 3,27 | 1,55% | 1.845.286,00 |
| 27.11.2023 | 3,21 | 3,24 | 3,16 | 3,22 | 2,55% | 2.960.207,00 |
| 24.11.2023 | 3,16 | 3,18 | 3,12 | 3,14 | -2,79% | 1.883.495,00 |
| 22.11.2023 | 3,19 | 3,24 | 3,16 | 3,23 | -2,42% | 3.035.279,00 |