Stockscreener 앱 받기
1.505
1.63%
-0.025
Companhia Siderurgica Nacional Adr 주식 (SID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $1.55 | $1.49 | $0.0581 | 2,060,869.0 | -1.63% |
| 2025-09-24 | $1.53 | $1.49 | $0.04 | 1,596,479.0 | +1.32% |
| 2025-09-23 | $1.55 | $1.51 | $0.04 | 1,889,017.0 | +0.00% |
| 2025-09-22 | $1.51 | $1.46 | $0.05 | 1,384,601.0 | +0.67% |
| 2025-09-19 | $1.52 | $1.47 | $0.05 | 2,193,332.0 | +0.00% |
| 2025-09-18 | $1.58 | $1.49 | $0.09 | 2,287,688.0 | -2.60% |
| 2025-09-17 | $1.59 | $1.53 | $0.06 | 3,685,959.0 | +1.32% |
| 2025-09-16 | $1.53 | $1.48 | $0.05 | 2,477,924.0 | +1.33% |
| 2025-09-15 | $1.50 | $1.47 | $0.0296 | 995,861.0 | +1.35% |
| 2025-09-12 | $1.48 | $1.44 | $0.04 | 775,631.0 | +1.37% |
| 2025-09-11 | $1.48 | $1.44 | $0.04 | 962,845.0 | +0.00% |
| 2025-09-10 | $1.48 | $1.44 | $0.04 | 1,076,364.0 | +0.00% |
| 2025-09-09 | $1.51 | $1.45 | $0.065 | 1,307,503.0 | +0.00% |
| 2025-09-08 | $1.49 | $1.43 | $0.0599 | 1,240,781.0 | +0.00% |
| 2025-09-05 | $1.49 | $1.43 | $0.06 | 1,918,162.0 | +2.10% |
| 2025-09-04 | $1.44 | $1.39 | $0.05 | 1,085,163.0 | +2.88% |
| 2025-09-03 | $1.39 | $1.36 | $0.03 | 1,018,089.0 | -0.71% |
| 2025-09-02 | $1.40 | $1.36 | $0.0381 | 1,811,442.0 | -0.71% |
| 2025-08-29 | $1.47 | $1.41 | $0.0584 | 2,468,555.0 | -2.76% |
| 2025-08-28 | $1.47 | $1.43 | $0.04 | 2,926,095.0 | +4.32% |
| 2025-08-27 | $1.39 | $1.33 | $0.06 | 1,589,559.0 | +2.21% |
| 2025-08-26 | $1.37 | $1.33 | $0.04 | 1,895,749.0 | +0.00% |
Companhia Siderurgica Nacional Adr 주식 (SID) 연도별 가격 이력
이 심층 분석에서는 Companhia Siderurgica Nacional Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SID 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Companhia Siderurgica Nacional Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Companhia Siderurgica Nacional Adr 주식 (SID) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.59 | $1.36 | $0.23 | 29,767,710.0 | +6.74% |
| 2025-08 | $1.47 | $1.24 | $0.23 | 63,636,680.0 | -2.76% |
| 2025-07 | $1.62 | $1.36 | $0.2599 | 73,732,478.0 | +3.57% |
| 2025-06 | $1.57 | $1.31 | $0.26 | 57,446,351.0 | -3.45% |
| 2025-05 | $1.74 | $1.45 | $0.29 | 85,985,176.0 | -13.69% |
| 2025-04 | $1.74 | $1.30 | $0.44 | 45,409,325.0 | +0.60% |
| 2025-03 | $1.83 | $1.38 | $0.45 | 49,534,710.0 | +16.78% |
| 2025-02 | $1.63 | $1.43 | $0.20 | 30,972,434.0 | -9.49% |
| 2025-01 | $1.65 | $1.27 | $0.3752 | 53,199,346.0 | +9.72% |
Companhia Siderurgica Nacional Adr 주식 (SID) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.98 | $1.41 | $0.57 | 58,235,951.0 | -22.46% |
| 2024-11 | $2.21 | $1.82 | $0.39 | 45,736,847.0 | -8.33% |
| 2024-10 | $2.50 | $2.00 | $0.50 | 39,253,442.0 | -14.64% |
| 2024-09 | $2.50 | $1.96 | $0.54 | 44,337,419.0 | +12.21% |
| 2024-08 | $2.29 | $1.89 | $0.405 | 33,728,469.0 | +1.43% |
| 2024-07 | $2.48 | $2.07 | $0.41 | 26,529,617.0 | -8.70% |
| 2024-06 | $2.49 | $2.20 | $0.29 | 39,556,877.0 | -7.63% |
| 2024-05 | $2.86 | $2.47 | $0.39 | 38,886,625.0 | -7.43% |
| 2024-04 | $3.17 | $2.63 | $0.535 | 75,105,342.0 | -14.06% |
| 2024-03 | $3.41 | $3.00 | $0.41 | 60,762,151.0 | -7.12% |
| 2024-02 | $3.84 | $3.36 | $0.48 | 48,514,178.0 | -4.53% |
| 2024-01 | $3.98 | $3.35 | $0.635 | 52,298,527.0 | -10.18% |
Companhia Siderurgica Nacional Adr 주식 (SID) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.03 | $3.34 | $0.69 | 42,792,390.0 | +19.45% |
| 2023-11 | $3.34 | $2.31 | $1.02 | 48,809,302.0 | +42.42% |
| 2023-10 | $2.39 | $2.11 | $0.28 | 39,382,933.0 | -3.35% |
| 2023-09 | $2.61 | $2.31 | $0.30 | 38,713,269.0 | -2.05% |
| 2023-08 | $2.93 | $2.39 | $0.54 | 50,225,385.0 | -17.29% |
| 2023-07 | $3.00 | $2.50 | $0.50 | 58,514,490.0 | +13.90% |
| 2023-06 | $2.84 | $2.42 | $0.415 | 85,385,416.0 | +7.47% |
| 2023-05 | $2.88 | $2.36 | $0.525 | 72,473,295.0 | -15.44% |
| 2023-04 | $3.35 | $2.67 | $0.685 | 62,939,967.0 | -7.17% |
| 2023-03 | $3.62 | $2.59 | $1.03 | 92,777,306.0 | -5.25% |
| 2023-02 | $3.70 | $3.19 | $0.51 | 46,221,418.0 | -11.96% |
| 2023-01 | $3.69 | $2.68 | $1.00 | 59,253,950.0 | +33.33% |
1.61%
2.56%
자본화:
|
볼륨(24시간):