Stockscreener 앱 받기
1.10
6.78%
-0.08
시장 영업 전:
1.11
0.01
+0.91%
Companhia Siderurgica Nacional Adr 주식 (SID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $1.18 | $1.09 | $0.085 | 10,502,749.0 | -6.78% |
| 2026-09-17 | $1.22 | $1.14 | $0.075 | 8,862,280.0 | -2.48% |
| 2026-09-16 | $1.23 | $1.16 | $0.07 | 10,730,126.0 | +0.83% |
| 2026-09-15 | $1.21 | $1.17 | $0.035 | 8,704,305.0 | +1.69% |
| 2026-09-14 | $1.23 | $1.17 | $0.06 | 12,695,810.0 | -7.09% |
| 2026-09-11 | $1.32 | $1.25 | $0.075 | 8,484,769.0 | -7.97% |
| 2026-09-10 | $1.38 | $1.25 | $0.13 | 16,088,922.0 | +3.76% |
| 2026-09-09 | $1.33 | $1.27 | $0.06 | 12,159,311.0 | +7.26% |
| 2026-09-08 | $1.29 | $1.23 | $0.065 | 6,179,398.0 | +1.64% |
| 2026-09-04 | $1.27 | $1.21 | $0.06 | 4,132,121.0 | -3.17% |
| 2026-09-03 | $1.36 | $1.20 | $0.165 | 15,435,029.0 | +7.69% |
| 2026-09-02 | $1.19 | $1.14 | $0.05 | 5,627,712.0 | +3.54% |
| 2026-09-01 | $1.14 | $1.02 | $0.115 | 5,352,768.0 | +8.65% |
| 2026-08-31 | $1.08 | $1.04 | $0.04 | 2,009,433.0 | +1.96% |
| 2026-08-28 | $1.03 | $0.9879 | $0.0421 | 2,311,033.0 | -3.77% |
| 2026-08-27 | $1.09 | $1.05 | $0.04 | 1,972,925.0 | +2.91% |
| 2026-08-26 | $1.05 | $1.01 | $0.04 | 1,533,079.0 | +0.98% |
| 2026-08-25 | $1.03 | $0.9869 | $0.0431 | 1,459,493.0 | -0.97% |
| 2026-08-24 | $1.05 | $0.9738 | $0.0762 | 2,787,544.0 | +5.40% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.38 | $1.02 | $0.355 | 135,458,049.0 | +5.77% |
| 2026-08 | $1.09 | $0.8365 | $0.2535 | 58,661,729.0 | +5.37% |
| 2026-07 | $1.13 | $0.8888 | $0.2412 | 77,391,322.0 | +7.87% |
| 2026-06 | $1.47 | $0.889 | $0.581 | 118,726,396.0 | -32.22% |
| 2026-05 | $1.41 | $1.18 | $0.23 | 57,690,780.0 | +4.65% |
| 2026-04 | $1.42 | $1.22 | $0.20 | 76,198,648.0 | +4.03% |
| 2026-03 | $1.68 | $1.11 | $0.5671 | 171,228,760.0 | -26.19% |
| 2026-02 | $2.02 | $1.63 | $0.39 | 88,376,858.0 | -12.04% |
| 2026-01 | $2.20 | $1.59 | $0.605 | 96,867,575.0 | +19.37% |
Companhia Siderurgica Nacional Adr 주식 (SID) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.84 | $1.57 | $0.268 | 59,840,845.0 | +3.16% |
| 2025-11 | $1.77 | $1.46 | $0.3095 | 45,894,397.0 | -10.23% |
| 2025-10 | $1.77 | $1.45 | $0.32 | 66,435,078.0 | +17.33% |
| 2025-09 | $1.59 | $1.36 | $0.23 | 35,618,172.0 | +6.38% |
| 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% |
1.27%
자본화:
|
볼륨(24시간):