Companhia Siderurgica Na... More Historical Data - CQWA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

CQWA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 10 2024	1.90	0.04	2.15%	1.86	1.90	1.86	2,965
Dec 09 2024	1.86	0.05	2.76%	1.86	1.86	1.86	900
Dec 06 2024	1.81	0.00	0.00%	1.81	1.81	1.81	0.00
Dec 05 2024	1.81	0.00	0.00%	1.81	1.81	1.81	0.00
Dec 04 2024	1.81	0.00	0.00%	1.81	1.81	1.81	0.00
Dec 03 2024	1.81	0.01	0.56%	1.81	1.81	1.81	999
Dec 02 2024	1.80	-0.14	-7.22%	1.80	1.80	1.80	280
Nov 29 2024	1.94	0.00	0.00%	1.94	1.94	1.94	0.00
Nov 28 2024	1.94	0.00	0.00%	1.94	1.94	1.94	0.00
Nov 27 2024	1.94	0.00	0.00%	1.94	1.94	1.94	0.00
Nov 26 2024	1.94	0.02	1.04%	1.94	1.94	1.94	145
Nov 25 2024	1.92	0.00	0.00%	1.92	1.92	1.92	0.00
Nov 22 2024	1.92	0.00	0.00%	1.92	1.92	1.92	0.00
Nov 21 2024	1.92	0.00	0.00%	1.92	1.92	1.92	0.00
Nov 20 2024	1.92	0.00	0.00%	1.92	1.92	1.92	0.00
Nov 19 2024	1.92	0.14	7.87%	1.92	1.92	1.92	202
Nov 18 2024	1.78	0.00	0.00%	1.78	1.78	1.78	0.00
Nov 15 2024	1.78	0.00	0.00%	1.78	1.78	1.78	0.00
Nov 14 2024	1.78	-0.09	-4.81%	1.78	1.78	1.78	28
Nov 13 2024	1.87	0.00	0.00%	1.87	1.87	1.87	0.00
Nov 12 2024	1.87	-0.15	-7.43%	1.87	1.87	1.87	2,673
Nov 11 2024	2.02	0.00	0.00%	2.02	2.02	2.02	0.00
Nov 08 2024	2.02	0.00	0.00%	2.02	2.02	2.02	0.00
Nov 07 2024	2.02	0.06	3.06%	2.02	2.02	2.02	250
Nov 06 2024	1.96	0.03	1.55%	1.96	1.96	1.96	150
Nov 05 2024	1.93	0.05	2.66%	1.93	1.93	1.93	50
Nov 04 2024	1.88	0.00	0.00%	1.88	1.88	1.88	0.00
Nov 01 2024	1.88	-0.06	-3.09%	1.88	1.88	1.88	500
Oct 31 2024	1.94	0.00	0.00%	1.94	1.94	1.94	0.00
Oct 30 2024	1.94	0.00	0.00%	1.94	1.94	1.94	0.00
Oct 29 2024	1.94	-0.04	-2.02%	1.99	1.99	1.94	1,048
Oct 28 2024	1.98	0.02	1.02%	1.98	1.98	1.98	40
Oct 25 2024	1.96	0.05	2.62%	1.96	1.96	1.96	1,035
Oct 24 2024	1.91	0.00	0.00%	1.91	1.91	1.91	0.00
Oct 23 2024	1.91	0.00	0.00%	1.91	1.91	1.91	475
Oct 22 2024	1.91	-0.01	-0.52%	1.95	1.95	1.90	5,268
Oct 21 2024	1.92	-0.01	-0.52%	1.92	1.92	1.92	100
Oct 18 2024	1.93	0.00	0.00%	1.93	1.93	1.93	0.00
Oct 17 2024	1.93	0.00	0.00%	1.93	1.93	1.93	0.00
Oct 16 2024	1.93	0.00	0.00%	1.93	1.93	1.93	0.00
Oct 15 2024	1.93	-0.07	-3.50%	1.93	1.93	1.93	1,178
Oct 14 2024	2.00	0.00	0.00%	2.00	2.00	2.00	0.00
Oct 11 2024	2.00	0.00	0.00%	2.00	2.00	2.00	0.00
Oct 10 2024	2.00	0.00	0.00%	2.00	2.00	2.00	0.00
Oct 09 2024	2.00	0.00	0.00%	2.00	2.00	2.00	0.00
Oct 08 2024	2.00	-0.18	-8.26%	2.10	2.10	2.00	3,800
Oct 07 2024	2.18	0.04	1.87%	2.18	2.18	2.18	61
Oct 04 2024	2.14	0.00	0.00%	2.14	2.14	2.14	0.00
Oct 03 2024	2.14	0.00	0.00%	2.14	2.14	2.14	0.00
Oct 02 2024	2.14	0.00	0.00%	2.14	2.14	2.14	0.00
Oct 01 2024	2.14	0.00	0.00%	2.14	2.14	2.14	0.00
Sep 30 2024	2.14	0.04	1.90%	2.22	2.22	2.14	2,130
Sep 27 2024	2.10	0.00	0.00%	2.10	2.10	2.10	0.00
Sep 26 2024	2.10	0.29	16.02%	2.10	2.10	2.10	50
Sep 25 2024	1.81	0.00	0.00%	1.81	1.81	1.81	0.00
Sep 24 2024	1.81	0.00	0.00%	1.81	1.81	1.81	0.00
Sep 23 2024	1.81	-0.10	-5.24%	1.81	1.81	1.81	1,000
Sep 20 2024	1.91	-0.09	-4.50%	1.91	1.91	1.91	913
Sep 19 2024	2.00	0.10	5.26%	2.00	2.00	2.00	800
Sep 18 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00
Sep 17 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00
Sep 16 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00
Sep 13 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00
Sep 12 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00

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