Companhia Siderurgica Nacional (CQWA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.99401197605 | 1.67 | 1.67 | 1.62 | 307 | 1.64532573 | DE |
| 4 | 0.14 | 9.45945945946 | 1.48 | 1.67 | 1.32 | 661 | 1.49225032 | DE |
| 12 | 0.23 | 16.5467625899 | 1.39 | 1.67 | 1.29 | 923 | 1.43616504 | DE |
| 26 | -0.48 | -22.8571428571 | 2.1 | 2.22 | 1.29 | 1136 | 1.6499917 | DE |
| 52 | -1.16 | -41.726618705 | 2.78 | 2.82 | 1.29 | 1016 | 1.90992034 | DE |
| 156 | -0.72 | -30.7692307692 | 2.34 | 3.6 | 1.29 | 1278 | 2.3553086 | DE |
| 260 | -0.72 | -30.7692307692 | 2.34 | 3.6 | 1.29 | 1278 | 2.3553086 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1742592420 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1742506020 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1742419620 | 1.62 | -0.05 | -2.99 | 1.62 | 1.62 | 1.62 | 303 |
| 1742333220 | 1.67 | 0.05 | 3.09 | 1.67 | 1.67 | 1.67 | 311 |
| 1742246820 | 1.62 | -0.04 | -2.41 | 1.62 | 1.62 | 1.62 | 1200 |
| 1741987620 | 1.66 | 0.24 | 16.90 | 1.66 | 1.66 | 1.66 | 62 |
| 1741901220 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1741814820 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1741728420 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1741642020 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1741382820 | 1.42 | 0.1 | 7.58 | 1.42 | 1.42 | 1.42 | 2000 |
| 1741296420 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1741210020 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1741123620 | 1.32 | -0.16 | -10.81 | 1.32 | 1.32 | 1.32 | 650 |
| 1741037220 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1740778020 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1740691620 | 1.48 | -0.03 | -1.99 | 1.48 | 1.48 | 1.48 | 100 |
| 1740605220 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1740518820 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1740432420 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1740173220 | 1.51 | -0.03 | -1.95 | 1.51 | 1.51 | 1.51 | 1600 |
| 1740086820 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1740000420 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1739914020 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1739827620 | 1.54 | 0.15 | 10.79 | 1.52 | 1.54 | 1.52 | 1682 |
| 1739568420 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1739482020 | 1.3899999 | -0.14 | -9.15 | 1.3899999 | 1.3899999 | 1.3899999 | 320 |
| 1739395620 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1739309220 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1739222820 | 1.53 | -0.06 | -3.77 | 1.53 | 1.53 | 1.53 | 6 |
| 1738963620 | 1.59 | 0.04 | 2.58 | 1.59 | 1.59 | 1.59 | 100 |
| 1738877220 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1738790820 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1738704420 | 1.55 | -0.04 | -2.52 | 1.55 | 1.55 | 1.55 | 358 |
| 1738618020 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1738358820 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1738272420 | 1.59 | 0.16 | 11.19 | 1.59 | 1.59 | 1.59 | 250 |
| 1738186020 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1738099620 | 1.43 | 0.11 | 8.33 | 1.43 | 1.43 | 1.43 | 3657 |
| 1738013220 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1737754020 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1737667620 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1737581220 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1737494820 | 1.32 | 0.03 | 2.33 | 1.32 | 1.32 | 1.32 | 1000 |
| 1737408420 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1737149220 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1737062820 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1736976420 | 1.29 | -0.01 | -0.77 | 1.29 | 1.29 | 1.29 | 300 |
| 1736890020 | 1.3 | -0.02 | -1.52 | 1.31 | 1.31 | 1.3 | 494 |
| 1736803620 | 1.32 | -0.08 | -5.71 | 1.32 | 1.32 | 1.32 | 2559 |
| 1736544420 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1736458020 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1736371620 | 1.4 | -0.02 | -1.41 | 1.4 | 1.4 | 1.4 | 360 |
| 1736285220 | 1.42 | -0.01 | -0.70 | 1.42 | 1.42 | 1.42 | 35 |
| 1736198820 | 1.43 | 0.04 | 2.88 | 1.37 | 1.43 | 1.37 | 2684 |
| 1735939620 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.3899999 | 1.3899999 | 1200 |
| 1735853220 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1735594020 | 1.4 | -0.01 | -0.71 | 1.37 | 1.42 | 1.34 | 4351 |
| 1735334820 | 1.41 | -0.04 | -2.76 | 1.4 | 1.41 | 1.4 | 1786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
