Companhia Siderurgica Nacional Historical Data - CQWA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Companhia Siderurgica Nacional (CQWA)
Companhia Siderurgica Nacional (CQWA) Historical

Companhia Siderurgica Nacional (CQWA)

1.40

0.00

( 0.00% )

Updated: 10:46:59

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.719424460432	1.39	1.43	1.37	1942	1.41764161	DE
4	-0.46	-24.7311827957	1.86	1.9	1.34	2151	1.52787903	DE
12	-0.53	-27.4611398964	1.93	2.02	1.34	1315	1.68281075	DE
26	-0.8599999	-38.0530946041	2.2599999	2.2799999	1.34	1055	1.79925905	DE
52	-2.2	-61.1111111111	3.6	3.6	1.34	1028	2.05312131	DE
156	-0.94	-40.1709401709	2.34	3.6	1.34	1362	2.44987179	DE
260	-0.94	-40.1709401709	2.34	3.6	1.34	1362	2.44987179	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1734989220	1.45	-0.04	-2.68	1.51	1.51	1.45	2867
1734730020	1.49	0	0.00	1.49	1.49	1.49	0
1734643620	1.49	-0.18	-10.78	1.51	1.51	1.49	2900
1734557220	1.67	0	0.00	1.67	1.67	1.67	0
1734470820	1.67	-0.1	-5.65	1.65	1.67	1.6	2124
1734384420	1.77	0.06	3.51	1.77	1.77	1.77	132
1734125220	1.71	-0.19	-10.00	1.71	1.71	1.71	500
1734038820	1.9	0	0.00	1.9	1.9	1.9	0
1733952420	1.9	0	0.00	1.9	1.9	1.9	0
1733866020	1.9	0.04	2.15	1.86	1.9	1.86	2965
1733779620	1.86	0.05	2.76	1.86	1.86	1.86	900
1733520420	1.81	0	0.00	1.81	1.81	1.81	0
1733434020	1.81	0	0.00	1.81	1.81	1.81	0
1733347620	1.81	0	0.00	1.81	1.81	1.81	0
1733261220	1.81	0.01	0.56	1.81	1.81	1.81	999
1733174820	1.8	-0.14	-7.22	1.8	1.8	1.8	280
1732915620	1.94	0	0.00	1.94	1.94	1.94	0
1732829220	1.94	0	0.00	1.94	1.94	1.94	0
1732742820	1.94	0	0.00	1.94	1.94	1.94	0
1732656420	1.94	0.02	1.04	1.94	1.94	1.94	145
1732570020	1.92	0	0.00	1.92	1.92	1.92	0
1732310820	1.92	0	0.00	1.92	1.92	1.92	0
1732224420	1.92	0	0.00	1.92	1.92	1.92	0
1732138020	1.92	0	0.00	1.92	1.92	1.92	0
1732051620	1.92	0.14	7.87	1.92	1.92	1.92	202
1731965160	1.78	0	0.00	1.78	1.78	1.78	0
1731705960	1.78	0	0.00	1.78	1.78	1.78	0
1731619560	1.78	-0.09	-4.81	1.78	1.78	1.78	28
1731533220	1.87	0	0.00	1.87	1.87	1.87	0
1731446820	1.87	-0.15	-7.43	1.87	1.87	1.87	2673
1731360360	2.02	0	0.00	2.02	2.02	2.02	0
1731101160	2.02	0	0.00	2.02	2.02	2.02	0
1731014760	2.02	0.06	3.06	2.02	2.02	2.02	250
1730928360	1.96	0.03	1.55	1.96	1.96	1.96	150
1730841960	1.93	0.05	2.66	1.93	1.93	1.93	50
1730755560	1.88	0	0.00	1.88	1.88	1.88	0
1730496360	1.88	-0.06	-3.09	1.88	1.88	1.88	500
1730409960	1.94	0	0.00	1.94	1.94	1.94	0
1730323560	1.94	0	0.00	1.94	1.94	1.94	0
1730237160	1.94	-0.04	-2.02	1.99	1.99	1.94	1048
1730150760	1.98	0.02	1.02	1.98	1.98	1.98	40
1729888020	1.96	0.05	2.62	1.96	1.96	1.96	1035
1729801560	1.91	0	0.00	1.91	1.91	1.91	0
1729715160	1.91	0	0.00	1.91	1.91	1.91	475
1729628760	1.91	-0.01	-0.52	1.95	1.95	1.9	5268
1729542360	1.92	-0.01	-0.52	1.92	1.92	1.92	100
1729283160	1.93	0	0.00	1.93	1.93	1.93	0
1729196760	1.93	0	0.00	1.93	1.93	1.93	0
1729110360	1.93	0	0.00	1.93	1.93	1.93	0
1729023960	1.93	-0.07	-3.50	1.93	1.93	1.93	1178
1728937560	2	0	0.00	2	2	2	0
1728678360	2	0	0.00	2	2	2	0
1728591960	2	0	0.00	2	2	2	0
1728505560	2	0	0.00	2	2	2	0
1728419160	2	-0.18	-8.26	2.1	2.1	2	3800
1728332760	2.18	0.04	1.87	2.18	2.18	2.18	61

Companhia Siderurgica Na...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions