Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Companhia Siderúrgica Nacional (CQWA.F)

Compare
1.3600
-0.0100
(-0.73%)
At close: April 4 at 8:00:34 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.36001.36001.36001.36001.3600-
Apr 3, 20251.37001.37001.37001.37001.3700-
Apr 2, 20251.49001.49001.49001.49001.4900-
Apr 1, 20251.51001.51001.51001.51001.5100-
Mar 31, 20251.50001.50001.50001.50001.5000-
Mar 28, 20251.55001.55001.55001.55001.5500-
Mar 27, 20251.58001.58001.58001.58001.5800-
Mar 26, 20251.57001.57001.57001.57001.5700-
Mar 25, 20251.55001.55001.55001.55001.5500-
Mar 24, 20251.58001.58001.58001.58001.5800-
Mar 21, 20251.59001.59001.59001.59001.5900-
Mar 20, 20251.58001.71001.58001.71001.7100900
Mar 19, 20251.53001.53001.53001.53001.5300-
Mar 18, 20251.60001.60001.60001.60001.6000-
Mar 17, 20251.59001.64001.59001.64001.64001,530
Mar 14, 20251.44001.44001.44001.44001.4400-
Mar 13, 20251.27001.27001.27001.27001.2700-
Mar 12, 20251.32001.32001.32001.32001.3200-
Mar 11, 20251.31001.31001.31001.31001.3100-
Mar 10, 20251.37001.37001.37001.37001.3700-
Mar 7, 20251.35001.35001.35001.35001.3500-
Mar 6, 20251.34001.34001.34001.34001.3400-
Mar 5, 20251.25001.25001.25001.25001.2500-
Mar 4, 20251.31001.31001.31001.31001.3100200
Mar 3, 20251.32001.32001.32001.32001.3200-
Feb 28, 20251.39001.39001.39001.39001.3900-
Feb 27, 20251.40001.40001.40001.40001.4000-
Feb 26, 20251.38001.48001.38001.48001.4800200
Feb 25, 20251.37001.37001.37001.37001.3700-
Feb 24, 20251.40001.40001.40001.40001.4000-
Feb 21, 20251.43001.43001.43001.43001.4300-
Feb 20, 20251.44001.44001.44001.44001.4400-
Feb 19, 20251.46001.46001.46001.46001.4600-
Feb 18, 20251.46001.46001.46001.46001.4600-
Feb 17, 20251.43001.43001.43001.43001.4300-
Feb 14, 20251.35001.35001.35001.35001.3500-
Feb 13, 20251.37001.37001.37001.37001.3700-
Feb 12, 20251.45001.45001.45001.45001.4500-
Feb 11, 20251.48001.48001.48001.48001.4800-
Feb 10, 20251.47001.47001.47001.47001.4700-
Feb 7, 20251.49001.49001.49001.49001.4900-
Feb 6, 20251.45001.45001.45001.45001.4500-
Feb 5, 20251.48001.48001.48001.48001.4800-
Feb 4, 20251.47001.51001.47001.51001.5100400
Feb 3, 20251.45001.57001.45001.57001.57001,000
Jan 31, 20251.51001.51001.51001.51001.5100-
Jan 30, 20251.43001.43001.43001.43001.4300-
Jan 29, 20251.40001.46001.40001.46001.4600200
Jan 28, 20251.41001.41001.41001.41001.4100-
Jan 27, 20251.33001.33001.33001.33001.3300-
Jan 24, 20251.27001.27001.27001.27001.2700-
Jan 23, 20251.27001.27001.27001.27001.2700-
Jan 22, 20251.29001.29001.29001.29001.2900-
Jan 21, 20251.32001.32001.32001.32001.3200-
Jan 20, 20251.34001.38001.34001.38001.38001,599
Jan 17, 20251.27001.36001.27001.36001.3600514
Jan 16, 20251.31001.37001.31001.37001.37001,000
Jan 15, 20251.21001.21001.21001.21001.2100-
Jan 14, 20251.28001.28001.28001.28001.2800-
Jan 13, 20251.27001.27001.27001.27001.2700-
Jan 10, 20251.26001.26001.26001.26001.2600-
Jan 9, 20251.25001.25001.25001.25001.2500-
Jan 8, 20251.34001.34001.34001.34001.3400-
Jan 7, 20251.34001.34001.34001.34001.3400-
Jan 6, 20251.28001.36001.28001.36001.36001,500
Jan 3, 20251.33001.33001.33001.33001.3300-
Jan 2, 20251.34001.34001.34001.34001.3400-
Dec 30, 20241.32001.35001.32001.35001.3500480
Dec 27, 20241.34001.34001.34001.34001.3400-
Dec 23, 20241.45001.45001.45001.45001.4500-
Dec 20, 20241.42001.42001.42001.42001.4200-
Dec 19, 20241.41001.53001.41001.53001.53001,000
Dec 18, 20241.58001.58001.58001.58001.5800-
Dec 17, 20241.56001.56001.56001.56001.5600-
Dec 16, 20241.61001.61001.61001.61001.6100-
Dec 13, 20241.70001.70001.70001.70001.7000-
Dec 12, 20241.81001.81001.81001.81001.8100550
Dec 11, 20241.76001.76001.76001.76001.7600-
Dec 10, 20241.74001.74001.74001.74001.7400-
Dec 9, 20241.67001.67001.67001.67001.6700-
Dec 6, 20241.71001.79001.71001.79001.79007,000
Dec 5, 20241.69001.69001.69001.69001.6900-
Dec 4, 20241.75001.75001.75001.75001.7500-
Dec 3, 20241.70001.70001.70001.70001.7000-
Dec 2, 20241.71001.71001.71001.71001.7100-
Nov 29, 2024 0.0868 Dividend
Nov 29, 20241.76001.76001.76001.76001.7600-
Nov 28, 20241.84001.84001.84001.84001.7448-
Nov 27, 20241.87001.87001.87001.87001.7733-
Nov 26, 20241.87001.87001.87001.87001.7733-
Nov 25, 20241.85001.85001.85001.85001.7543-
Nov 22, 20241.83001.96001.83001.96001.8586765
Nov 21, 20241.85001.85001.85001.85001.7543-
Nov 20, 20241.85001.85001.85001.85001.7543-
Nov 19, 20241.84001.86001.84001.86001.7638100
Nov 18, 20241.78001.78001.78001.78001.6879-
Nov 15, 20241.72001.72001.72001.72001.6310-
Nov 14, 20241.70001.70001.70001.70001.6121-
Nov 13, 20241.80001.80001.80001.80001.7069-
Nov 12, 20241.83001.83001.83001.83001.7353-
Nov 11, 20241.90001.90001.90001.90001.8017-
Nov 8, 20242.00002.00002.00002.00001.8965-
Nov 7, 20241.94001.94001.94001.94001.8396-
Nov 6, 20241.96001.96001.96001.96001.8586-
Nov 5, 20241.87001.87001.87001.87001.7733-
Nov 4, 20241.80001.80001.80001.80001.7069-
Nov 1, 20241.84001.89001.84001.89001.79221,000
Oct 31, 20241.89001.89001.89001.89001.7922-
Oct 30, 20241.89001.89001.89001.89001.7922-
Oct 29, 20241.93001.93001.93001.93001.8302-
Oct 28, 20241.90001.90001.90001.90001.8017-
Oct 25, 20241.90001.90001.90001.90001.8017-
Oct 24, 20241.86001.86001.86001.86001.7638-
Oct 23, 20241.85001.85001.85001.85001.7543-
Oct 22, 20241.87001.87001.87001.87001.7733-
Oct 21, 20241.86001.86001.86001.86001.7638-
Oct 18, 20241.89001.89001.89001.89001.7922-
Oct 17, 20241.91001.91001.91001.91001.8112-
Oct 16, 20241.87001.93001.87001.93001.8302700
Oct 15, 20241.93001.93001.93001.93001.8302-
Oct 14, 20241.91001.91001.91001.91001.8112-
Oct 11, 20241.92001.92001.92001.92001.8207-
Oct 10, 20241.97001.97001.96001.96001.8586300
Oct 9, 20241.99001.99001.99001.99001.8870-
Oct 8, 20242.12002.12002.12002.12002.0103-
Oct 7, 20242.10002.10002.10002.10001.9914-
Oct 4, 20242.12002.12002.12002.12002.0103-
Oct 3, 20242.20002.20002.20002.20002.0862-
Oct 2, 20242.14002.14002.14002.14002.0293-
Oct 1, 20242.12002.12002.12002.12002.0103-
Sep 30, 20242.18002.18002.18002.18002.0672-
Sep 27, 20242.16002.16002.16002.16002.0483-
Sep 26, 20241.99001.99001.99001.99001.8870-
Sep 25, 20241.95001.95001.95001.95001.8491-
Sep 24, 20241.80001.80001.80001.80001.7069-
Sep 23, 20241.83001.83001.83001.83001.7353-
Sep 20, 20241.96001.96001.96001.96001.8586-
Sep 19, 20241.95001.95001.95001.95001.8491-
Sep 18, 20241.95001.95001.95001.95001.8491-
Sep 17, 20241.92001.92001.92001.92001.8207-
Sep 16, 20241.92001.92001.92001.92001.8207-
Sep 13, 20241.85001.85001.85001.85001.7543-
Sep 12, 20241.87001.87001.87001.87001.7733-
Sep 11, 20241.81001.81001.81001.81001.7164-
Sep 10, 20241.86001.86001.86001.86001.7638-
Sep 9, 20241.87001.87001.87001.87001.7733-
Sep 6, 20241.84001.84001.84001.84001.7448-
Sep 5, 20241.82001.82001.82001.82001.7258-
Sep 4, 20241.81001.81001.81001.81001.7164-
Sep 3, 20241.89001.89001.82001.82001.7258750
Sep 2, 20241.89001.89001.89001.89001.7922-
Aug 30, 20241.89001.89001.89001.89001.7922-
Aug 29, 20241.90001.90001.90001.90001.8017-
Aug 28, 20242.00002.00002.00002.00001.8965-
Aug 27, 20241.97001.97001.97001.97001.8681-
Aug 26, 20241.99001.99001.99001.99001.8870-
Aug 23, 20241.96001.96001.96001.96001.8586-
Aug 22, 20242.02002.02002.02002.02001.9155-
Aug 21, 20241.92001.92001.92001.92001.8207-
Aug 20, 20241.98001.98001.98001.98001.8776-
Aug 19, 20241.86001.86001.86001.86001.7638-
Aug 16, 20241.90001.90001.90001.90001.8017-
Aug 15, 20241.93001.93001.93001.93001.8302-
Aug 14, 20242.02002.02002.02002.02001.9155-
Aug 13, 20241.93001.93001.93001.93001.8302-
Aug 12, 20241.92001.92001.92001.92001.8207-
Aug 9, 20241.86001.86001.86001.86001.7638-
Aug 8, 20241.82001.82001.82001.82001.7258-
Aug 7, 20241.82001.82001.82001.82001.7258-
Aug 6, 20241.80001.80001.80001.80001.7069-
Aug 5, 20241.77001.77001.77001.77001.6784-
Aug 2, 20241.83001.83001.83001.83001.7353-
Aug 1, 20241.91001.91001.91001.91001.8112-
Jul 31, 20241.90001.90001.90001.90001.8017-
Jul 30, 20241.93001.93001.93001.93001.8302-
Jul 29, 20241.94001.94001.94001.94001.8396-
Jul 26, 20241.92001.92001.92001.92001.8207-
Jul 25, 20241.91001.91001.91001.91001.8112-
Jul 24, 20241.96001.96001.96001.96001.8586-
Jul 23, 20242.06002.06002.06002.06001.9534-
Jul 22, 20242.04002.04002.04002.04001.9345-
Jul 19, 20242.06002.06002.06002.06001.9534-
Jul 18, 20242.16002.16002.16002.16002.0483-
Jul 17, 20242.20002.20002.20002.20002.0862-
Jul 16, 20242.24002.24002.24002.24002.1241-
Jul 15, 20242.22002.22002.22002.22002.1051-
Jul 12, 20242.18002.18002.18002.18002.0672-
Jul 11, 20242.18002.22002.18002.22002.10517,000
Jul 10, 20242.20002.20002.20002.20002.0862-
Jul 9, 20242.16002.16002.16002.16002.0483-
Jul 8, 20242.18002.20002.18002.20002.08621,126
Jul 5, 20242.18002.18002.18002.18002.0672-
Jul 4, 20242.18002.18002.18002.18002.0672-
Jul 3, 20242.10002.10002.10002.10001.9914-
Jul 2, 20242.10002.10002.10002.10001.9914-
Jul 1, 20242.10002.10002.10002.10001.9914-
Jun 28, 20242.14002.18002.14002.18002.0672400
Jun 27, 20242.12002.12002.12002.12002.0103-
Jun 26, 20242.12002.12002.12002.12002.0103-
Jun 25, 20242.16002.16002.16002.16002.0483-
Jun 24, 20242.16002.16002.16002.16002.0483-
Jun 21, 20242.20002.20002.20002.20002.0862-
Jun 20, 20242.22002.22002.22002.22002.1051-
Jun 19, 20242.20002.30002.20002.30002.181038
Jun 18, 20242.04002.04002.04002.04001.9345-
Jun 17, 20242.08002.08002.08002.08001.9724-
Jun 14, 20242.06002.08002.06002.08001.97245,000
Jun 13, 20242.02002.02002.02002.02001.9155-
Jun 12, 20242.12002.12002.10002.10001.9914100
Jun 11, 20242.12002.12002.12002.12002.0103-
Jun 10, 20242.14002.14002.14002.14002.0293-
Jun 7, 20242.20002.20002.20002.20002.0862-
Jun 6, 20242.12002.12002.12002.12002.0103-
Jun 5, 20242.16002.16002.16002.16002.0483-
Jun 4, 20242.20002.20002.20002.20002.0862-
Jun 3, 20242.28002.28002.28002.28002.1620-
May 31, 20242.30002.30002.30002.30002.1810-
May 30, 20242.30002.30002.30002.30002.1810-
May 29, 20242.34002.34002.34002.34002.2189-
May 28, 20242.36002.36002.36002.36002.2379-
May 27, 20242.36002.36002.36002.36002.2379-
May 24, 20242.30002.30002.30002.30002.1810-
May 23, 20242.36002.36002.36002.36002.2379-
May 22, 2024 0.1255 Dividend
May 22, 20242.48002.48002.48002.48002.3517-
May 21, 20242.50002.50002.50002.50002.2402-
May 20, 20242.52002.52002.52002.52002.2582-
May 17, 20242.48002.48002.48002.48002.2223-
May 16, 20242.44002.44002.44002.44002.1865-
May 15, 20242.48002.48002.48002.48002.2223-
May 14, 20242.52002.52002.52002.52002.2582-
May 13, 20242.46002.46002.46002.46002.2044-
May 10, 20242.48002.54002.48002.54002.27611,961
May 9, 20242.52002.52002.52002.52002.2582-
May 8, 20242.54002.54002.54002.54002.2761-
May 7, 20242.58002.58002.58002.58002.3119-
May 6, 20242.60002.60002.60002.60002.3299-
May 3, 20242.54002.54002.54002.54002.2761-
May 2, 20242.48002.62002.48002.62002.3478400
Apr 30, 20242.56002.56002.56002.56002.2940-
Apr 29, 20242.54002.54002.54002.54002.2761-
Apr 26, 20242.50002.50002.50002.50002.2402-
Apr 25, 20242.58002.58002.58002.58002.3119-
Apr 24, 20242.60002.60002.60002.60002.3299-
Apr 23, 20242.66002.66002.56002.58002.31191,400
Apr 22, 20242.62002.70002.62002.70002.4195750
Apr 19, 20242.54002.54002.54002.54002.2761-
Apr 18, 20242.54002.54002.54002.54002.2761-
Apr 17, 20242.52002.52002.52002.52002.2582-
Apr 16, 20242.58002.58002.58002.58002.3119-
Apr 15, 20242.60002.60002.60002.60002.3299-
Apr 12, 20242.60002.60002.60002.60002.3299-
Apr 11, 20242.60002.60002.60002.60002.3299-
Apr 10, 20242.74002.74002.66002.66002.3836200
Apr 9, 20242.78002.78002.78002.78002.49111,000
Apr 8, 20242.76002.76002.76002.76002.473235
Apr 5, 20242.70002.70002.70002.70002.4195-
Apr 4, 20242.76002.76002.76002.76002.4732-