Italia markets close in 1 hour 15 minutes

Companhia Siderúrgica Nacional (CSNA3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
12,55-0,02 (-0,16%)
In data: 11:00AM BRT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202412,5712,6012,4812,5512,551.225.700
25 giu 202412,6112,7412,4512,5712,574.663.400
24 giu 202412,6012,8312,5012,7112,714.875.600
21 giu 202412,8912,9112,5612,6512,659.669.500
20 giu 202412,7813,2112,7613,0013,009.818.900
19 giu 202412,8512,9612,4312,7512,756.405.600
18 giu 202412,0513,4411,9612,9912,9927.267.600
17 giu 202411,8612,0711,7911,9111,914.505.000
14 giu 202411,9012,0511,7412,0312,035.676.300
13 giu 202411,9412,0411,8811,9011,903.775.600
12 giu 202412,4112,4411,9011,9111,916.499.500
11 giu 202412,2312,3412,0912,2912,295.342.900
10 giu 202412,4112,4412,2612,3512,353.303.800
07 giu 202412,5412,6012,3612,4412,444.722.900
06 giu 202412,4812,7912,4612,6812,687.493.600
05 giu 202412,5012,5612,3712,4712,479.455.200
04 giu 202412,5312,6012,4212,5012,507.390.700
03 giu 202413,0213,0512,6112,6912,6911.112.000
31 mag 202413,1413,3413,0213,0813,087.943.800
29 mag 202413,1913,2613,0413,2313,234.911.500
28 mag 202413,3813,5413,2213,3113,315.379.500
27 mag 202413,4113,4113,1613,3613,363.570.700
24 mag 202413,1313,5913,0813,4213,426.537.300
23 mag 202413,3213,3713,0113,1013,104.785.600
22 mag 202413,6013,6813,2213,3213,327.155.200
21 mag 202413,5413,7913,5013,5913,597.756.200
20 mag 202413,3313,5113,2713,4713,475.348.900
17 mag 202413,3513,4713,1813,4013,406.596.100
16 mag 202413,2613,5313,0713,2913,295.711.300
15 mag 202413,0813,1612,8213,0813,087.335.000
15 mag 20240.71639 Dividendo
14 mag 202414,2014,3013,6013,9013,1812.611.200
13 mag 202413,9214,4013,9114,1413,4110.454.600
10 mag 202414,2014,3713,5713,8413,1310.653.500
09 mag 202413,8513,9613,7513,8813,167.005.100
08 mag 202413,8614,0613,7414,0613,345.851.500
07 mag 202414,2314,3513,9914,0313,315.162.600
06 mag 202414,3114,4814,1314,2213,495.783.900
03 mag 202414,2014,3914,1414,2513,525.249.600
02 mag 202414,0314,2213,9614,0213,305.074.600
30 apr 202414,0614,1513,8113,9213,204.405.200
29 apr 202414,1314,3014,0114,2113,487.069.100
26 apr 202414,2114,3314,0814,1213,395.536.000
25 apr 202414,1814,2313,9714,0813,356.614.300
24 apr 202414,5814,7414,2214,2913,557.381.400
23 apr 202414,4714,7014,3314,4213,689.592.700
22 apr 202414,5714,9214,3214,7814,027.159.500
19 apr 202414,1614,6814,0914,6813,9210.532.900
18 apr 202414,4214,6214,1014,2113,486.476.500
17 apr 202414,6114,6714,2814,3213,588.566.500
16 apr 202414,1214,2413,8814,1713,448.009.100
15 apr 202414,4714,6914,3114,3913,656.885.000
12 apr 202414,5014,8514,3414,3513,617.183.400
11 apr 202414,4214,4914,2714,3213,5814.236.200
10 apr 202415,0415,1014,3414,3513,6112.902.700
09 apr 202415,5715,5715,0615,1014,3211.026.800
08 apr 202415,1715,6015,1715,3414,558.628.200
05 apr 202415,1115,2114,9114,9514,185.534.700
04 apr 202415,2015,5014,9815,1614,389.784.000
03 apr 202415,1815,3915,1715,3414,555.326.500
02 apr 202415,5915,5915,1715,3314,548.907.600
01 apr 202415,8416,0815,6215,7214,917.351.300
28 mar 202415,5615,7315,4015,7014,896.379.900
27 mar 202415,4915,7015,3815,6414,834.703.600
26 mar 202415,6015,7115,4015,5414,743.753.300
25 mar 202415,8516,0415,6515,7014,894.521.200
22 mar 202416,1416,2015,8215,8715,053.397.700
21 mar 202416,4016,4916,1116,2915,456.375.700
20 mar 202415,9916,3615,8816,3115,476.889.400
19 mar 202415,9016,1415,8415,9915,177.652.500
18 mar 202415,3615,8015,3115,7114,9013.207.900
15 mar 202415,5615,5615,1015,2614,4711.908.600
14 mar 202416,2816,3315,5715,6614,855.947.200
13 mar 202416,0916,4216,0016,2715,4310.162.700
12 mar 202416,0716,4215,9916,2015,375.292.300
11 mar 202415,9116,1915,8316,0215,197.550.200
08 mar 202415,6616,3515,6616,3115,479.102.100
07 mar 202417,0517,2415,8015,8515,0317.450.600
06 mar 202416,6316,9516,4716,6515,797.231.700
05 mar 202416,6516,7016,3516,5815,734.493.100
04 mar 202417,0617,1416,6516,6815,824.615.700
01 mar 202416,8417,0716,7817,0716,196.173.900
29 feb 202417,0017,1616,8216,8215,955.417.200
28 feb 202417,2717,4317,0417,0616,186.317.700
27 feb 202417,4917,6317,2417,3316,444.898.400
26 feb 202417,3717,5117,0117,1716,299.731.600
23 feb 202417,5017,8017,4817,7316,826.210.000
22 feb 202417,6517,8617,4217,4516,557.214.200
21 feb 202417,7717,8217,2317,4716,5710.474.200
20 feb 202418,5118,6717,9118,0017,0714.622.400
19 feb 202418,8519,0118,5618,9217,944.581.600
16 feb 202418,6319,2818,6319,0418,067.884.800
15 feb 202418,0118,7218,0018,4317,4810.842.800
14 feb 202417,7017,9017,5717,8716,955.396.400
09 feb 202418,0118,4917,4317,8016,887.244.700
08 feb 202418,5118,5218,0218,0617,136.392.600
07 feb 202418,0018,6017,9018,3317,399.048.400
06 feb 202417,4518,2417,4317,9917,067.563.800
05 feb 202417,0017,5016,9517,3716,476.373.400
02 feb 202417,4817,7017,0317,1216,245.750.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...