Comparing Back to the side-by-side chart ↗
Companhia Siderurgica Nacional ADR (SID) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.15 | 1.16 | 1.10 | 1.11 | -3.48% | 9,719,900 |
| 2026-10-15 | 1.16 | 1.18 | 1.14 | 1.15 | -4.96% | 8,524,900 |
| 2026-10-14 | 1.20 | 1.22 | 1.15 | 1.21 | -2.42% | 4,296,400 |
| 2026-10-13 | 1.26 | 1.29 | 1.24 | 1.24 | -2.36% | 4,492,500 |
| 2026-10-12 | 1.28 | 1.29 | 1.26 | 1.27 | -0.78% | 4,411,000 |
| 2026-10-09 | 1.26 | 1.31 | 1.25 | 1.28 | +4.07% | 6,286,500 |
| 2026-10-08 | 1.21 | 1.29 | 1.21 | 1.23 | +0.00% | 11,221,500 |
| 2026-10-07 | 1.20 | 1.24 | 1.17 | 1.23 | +0.00% | 8,037,500 |
| 2026-10-06 | 1.29 | 1.30 | 1.22 | 1.23 | -0.81% | 12,124,000 |
| 2026-10-05 | 1.29 | 1.35 | 1.22 | 1.24 | +6.90% | 27,753,200 |
| 2026-10-02 | 1.11 | 1.16 | 1.09 | 1.16 | +3.57% | 7,275,400 |
| 2026-10-01 | 1.07 | 1.12 | 1.06 | 1.12 | +5.66% | 9,670,200 |
| 2026-09-30 | 1.04 | 1.10 | 1.03 | 1.06 | +3.92% | 4,529,500 |
| 2026-09-29 | 1.04 | 1.06 | 0.97 | 1.02 | -8.11% | 28,622,000 |
| 2026-09-28 | 1.07 | 1.12 | 1.06 | 1.11 | +0.91% | 3,866,600 |
| 2026-09-25 | 1.10 | 1.12 | 1.09 | 1.10 | +0.00% | 4,810,300 |
| 2026-09-24 | 1.13 | 1.14 | 1.09 | 1.10 | -3.51% | 4,468,000 |
| 2026-09-23 | 1.17 | 1.18 | 1.13 | 1.14 | -3.39% | 8,254,900 |
| 2026-09-22 | 1.17 | 1.23 | 1.17 | 1.18 | +0.85% | 7,128,300 |
| 2026-09-21 | 1.14 | 1.17 | 1.13 | 1.17 | +6.36% | 4,034,800 |
| 2026-09-18 | 1.17 | 1.18 | 1.09 | 1.10 | -6.78% | 10,503,200 |
| 2026-09-17 | 1.17 | 1.22 | 1.14 | 1.18 | -2.48% | 8,862,400 |
| 2026-09-16 | 1.18 | 1.23 | 1.16 | 1.21 | +0.83% | 10,730,100 |
| 2026-09-15 | 1.18 | 1.21 | 1.17 | 1.20 | +1.69% | 8,704,300 |
| 2026-09-14 | 1.20 | 1.23 | 1.17 | 1.18 | -7.09% | 12,696,100 |
| 2026-09-11 | 1.32 | 1.32 | 1.25 | 1.27 | -7.97% | 8,486,600 |
| 2026-09-10 | 1.27 | 1.38 | 1.25 | 1.38 | +3.76% | 16,090,500 |
| 2026-09-09 | 1.28 | 1.33 | 1.27 | 1.33 | +7.26% | 12,165,600 |
| 2026-09-08 | 1.28 | 1.29 | 1.23 | 1.24 | +1.64% | 6,213,900 |
| 2026-09-04 | 1.23 | 1.27 | 1.21 | 1.22 | -3.17% | 4,132,700 |
| 2026-09-03 | 1.36 | 1.37 | 1.20 | 1.26 | +7.69% | 15,454,500 |
| 2026-09-02 | 1.15 | 1.19 | 1.14 | 1.17 | +3.54% | 5,946,500 |
| 2026-09-01 | 1.03 | 1.14 | 1.03 | 1.13 | +8.65% | 5,352,800 |
| 2026-08-31 | 1.06 | 1.08 | 1.04 | 1.04 | +1.96% | 2,009,400 |
| 2026-08-28 | 1.03 | 1.03 | 0.99 | 1.02 | -3.77% | 2,311,000 |
| 2026-08-27 | 1.06 | 1.09 | 1.05 | 1.06 | +2.91% | 1,976,300 |
| 2026-08-26 | 1.01 | 1.05 | 1.01 | 1.03 | +0.98% | 1,533,100 |
| 2026-08-25 | 1.02 | 1.03 | 0.99 | 1.02 | -0.97% | 1,461,600 |
| 2026-08-24 | 0.99 | 1.05 | 0.97 | 1.03 | +5.10% | 2,798,000 |
| 2026-08-21 | 0.88 | 0.98 | 0.88 | 0.98 | +10.11% | 2,049,000 |
| 2026-08-20 | 0.86 | 0.90 | 0.86 | 0.89 | +1.14% | 936,000 |
| 2026-08-19 | 0.92 | 0.92 | 0.87 | 0.88 | -2.22% | 1,735,300 |
| 2026-08-18 | 0.91 | 0.94 | 0.90 | 0.90 | +0.00% | 865,600 |
| 2026-08-17 | 0.90 | 0.91 | 0.87 | 0.90 | +1.12% | 1,567,900 |
| 2026-08-14 | 0.94 | 0.94 | 0.86 | 0.89 | -1.11% | 2,287,400 |
| 2026-08-13 | 0.88 | 0.91 | 0.86 | 0.90 | +3.45% | 3,101,700 |
| 2026-08-12 | 0.86 | 0.89 | 0.86 | 0.87 | +0.00% | 3,421,800 |
| 2026-08-11 | 0.91 | 0.92 | 0.84 | 0.87 | -3.33% | 7,722,700 |
| 2026-08-10 | 0.89 | 0.93 | 0.88 | 0.90 | -3.23% | 2,470,300 |
| 2026-08-07 | 0.95 | 0.95 | 0.90 | 0.93 | -1.06% | 2,795,000 |
| 2026-08-06 | 0.98 | 0.98 | 0.94 | 0.94 | -4.08% | 2,042,700 |
| 2026-08-05 | 0.94 | 0.99 | 0.94 | 0.98 | +4.26% | 3,969,300 |
| 2026-08-04 | 0.93 | 0.97 | 0.92 | 0.94 | +1.08% | 2,130,700 |
| 2026-08-03 | 0.97 | 0.97 | 0.88 | 0.93 | -6.06% | 9,563,100 |
| 2026-07-31 | 1.01 | 1.02 | 0.96 | 0.99 | -1.98% | 23,607,100 |
| 2026-07-30 | 1.02 | 1.05 | 0.99 | 1.01 | -1.94% | 4,480,300 |
| 2026-07-29 | 1.09 | 1.10 | 1.03 | 1.03 | -6.36% | 5,469,500 |
| 2026-07-28 | 1.11 | 1.13 | 1.09 | 1.10 | -1.79% | 3,907,700 |
| 2026-07-27 | 1.10 | 1.13 | 1.08 | 1.12 | +3.70% | 3,859,100 |
| 2026-07-24 | 1.06 | 1.08 | 1.04 | 1.08 | +1.89% | 1,506,700 |
| 2026-07-23 | 1.07 | 1.12 | 1.05 | 1.06 | -2.75% | 3,687,700 |
| 2026-07-22 | 1.03 | 1.09 | 1.03 | 1.09 | +9.00% | 2,315,000 |
| 2026-07-21 | 1.01 | 1.03 | 1.00 | 1.00 | -0.99% | 1,602,300 |
| 2026-07-20 | 1.00 | 1.02 | 1.00 | 1.01 | +2.02% | 417,800 |
| 2026-07-17 | 0.99 | 1.01 | 0.98 | 0.99 | -1.00% | 3,388,500 |
| 2026-07-16 | 1.01 | 1.03 | 1.00 | 1.00 | -2.91% | 1,850,500 |
| 2026-07-15 | 1.03 | 1.04 | 1.00 | 1.03 | +0.00% | 1,594,300 |
| 2026-07-14 | 1.05 | 1.05 | 1.01 | 1.03 | +0.00% | 3,007,100 |
| 2026-07-13 | 1.03 | 1.06 | 1.01 | 1.03 | +1.98% | 3,926,000 |
| 2026-07-10 | 0.98 | 1.03 | 0.98 | 1.01 | +6.32% | 1,628,000 |
| 2026-07-09 | 0.93 | 0.96 | 0.91 | 0.95 | +3.26% | 1,259,500 |
| 2026-07-08 | 0.92 | 0.93 | 0.90 | 0.92 | -1.08% | 1,289,900 |
| 2026-07-07 | 0.93 | 0.93 | 0.91 | 0.93 | -3.12% | 1,548,500 |
| 2026-07-06 | 0.93 | 0.96 | 0.93 | 0.96 | +5.49% | 1,518,100 |
| 2026-07-02 | 0.93 | 0.95 | 0.90 | 0.91 | +1.11% | 2,734,800 |
| 2026-07-01 | 0.89 | 0.93 | 0.89 | 0.90 | -2.17% | 2,867,200 |
| 2026-06-30 | 0.90 | 0.93 | 0.89 | 0.92 | +1.10% | 3,692,200 |
| 2026-06-29 | 0.93 | 0.93 | 0.91 | 0.91 | -3.19% | 2,902,400 |
| 2026-06-26 | 0.96 | 0.96 | 0.94 | 0.94 | -2.08% | 3,290,100 |
| 2026-06-25 | 1.00 | 1.01 | 0.95 | 0.96 | -2.04% | 6,089,000 |
| 2026-06-24 | 1.02 | 1.03 | 0.97 | 0.98 | -5.77% | 14,883,400 |
| 2026-06-23 | 1.03 | 1.06 | 1.02 | 1.04 | -0.95% | 7,841,400 |
| 2026-06-22 | 1.06 | 1.07 | 1.03 | 1.05 | +1.94% | 6,546,400 |
| 2026-06-18 | 1.10 | 1.12 | 1.02 | 1.03 | -8.04% | 8,566,300 |
| 2026-06-17 | 1.18 | 1.20 | 1.12 | 1.12 | -7.44% | 7,263,700 |
| 2026-06-16 | 1.22 | 1.25 | 1.21 | 1.21 | -0.82% | 2,901,700 |
| 2026-06-15 | 1.28 | 1.32 | 1.21 | 1.22 | +0.00% | 3,029,500 |
| 2026-06-12 | 1.22 | 1.24 | 1.20 | 1.22 | +0.83% | 2,412,700 |
| 2026-06-11 | 1.19 | 1.21 | 1.15 | 1.21 | +2.54% | 6,560,900 |
| 2026-06-10 | 1.15 | 1.22 | 1.15 | 1.18 | +0.85% | 4,343,200 |
| 2026-06-09 | 1.18 | 1.21 | 1.13 | 1.17 | +1.74% | 7,536,900 |
| 2026-06-08 | 1.18 | 1.19 | 1.15 | 1.15 | -2.54% | 4,259,800 |
| 2026-06-05 | 1.26 | 1.26 | 1.18 | 1.18 | -9.23% | 6,709,400 |
| 2026-06-04 | 1.30 | 1.32 | 1.29 | 1.30 | -0.76% | 1,805,400 |
| 2026-06-03 | 1.37 | 1.37 | 1.30 | 1.31 | -7.75% | 4,140,300 |
| 2026-06-02 | 1.31 | 1.47 | 1.31 | 1.42 | +8.40% | 7,844,600 |
| 2026-06-01 | 1.31 | 1.33 | 1.24 | 1.31 | -2.96% | 6,287,600 |
| 2026-05-29 | 1.35 | 1.38 | 1.33 | 1.35 | -0.74% | 1,674,900 |
| 2026-05-28 | 1.30 | 1.38 | 1.29 | 1.36 | +3.03% | 3,637,100 |
| 2026-05-27 | 1.33 | 1.34 | 1.29 | 1.32 | -1.49% | 3,784,100 |
| 2026-05-26 | 1.35 | 1.37 | 1.33 | 1.34 | -0.74% | 1,768,300 |
| 2026-05-22 | 1.29 | 1.35 | 1.28 | 1.35 | +5.47% | 3,221,100 |
| 2026-05-21 | 1.23 | 1.29 | 1.22 | 1.28 | +2.40% | 1,990,700 |
| 2026-05-20 | 1.21 | 1.25 | 1.20 | 1.25 | +5.93% | 3,137,700 |
| 2026-05-19 | 1.22 | 1.23 | 1.18 | 1.18 | -5.60% | 3,257,800 |
| 2026-05-18 | 1.28 | 1.30 | 1.23 | 1.25 | -0.79% | 3,386,000 |
| 2026-05-15 | 1.27 | 1.28 | 1.25 | 1.26 | -6.67% | 3,371,200 |
| 2026-05-14 | 1.31 | 1.37 | 1.27 | 1.35 | +5.47% | 3,503,100 |
| 2026-05-13 | 1.34 | 1.37 | 1.28 | 1.28 | -6.57% | 3,800,400 |
| 2026-05-12 | 1.34 | 1.37 | 1.33 | 1.37 | +0.00% | 3,101,500 |
| 2026-05-11 | 1.39 | 1.40 | 1.35 | 1.37 | -0.72% | 3,207,900 |
| 2026-05-08 | 1.39 | 1.41 | 1.37 | 1.38 | +2.99% | 2,514,900 |
| 2026-05-07 | 1.39 | 1.39 | 1.34 | 1.34 | -4.29% | 2,964,700 |
| 2026-05-06 | 1.34 | 1.40 | 1.34 | 1.40 | +7.69% | 4,459,900 |
| 2026-05-05 | 1.28 | 1.31 | 1.27 | 1.30 | +3.17% | 1,745,800 |
| 2026-05-04 | 1.28 | 1.29 | 1.24 | 1.26 | -2.33% | 2,440,300 |
| 2026-05-01 | 1.29 | 1.31 | 1.29 | 1.29 | +0.00% | 748,300 |
| 2026-04-30 | 1.29 | 1.31 | 1.27 | 1.29 | +1.57% | 2,814,900 |
| 2026-04-29 | 1.28 | 1.29 | 1.25 | 1.27 | -2.31% | 3,177,400 |
| 2026-04-28 | 1.28 | 1.30 | 1.28 | 1.30 | +0.78% | 2,206,200 |
| 2026-04-27 | 1.31 | 1.32 | 1.29 | 1.29 | +0.00% | 2,436,200 |
| 2026-04-24 | 1.29 | 1.30 | 1.28 | 1.29 | +0.00% | 965,200 |
| 2026-04-23 | 1.34 | 1.36 | 1.29 | 1.29 | -3.73% | 4,983,200 |
| 2026-04-22 | 1.34 | 1.38 | 1.34 | 1.34 | +3.08% | 4,823,300 |
| 2026-04-21 | 1.37 | 1.38 | 1.29 | 1.30 | -5.80% | 4,461,100 |
| 2026-04-20 | 1.37 | 1.39 | 1.35 | 1.38 | +1.47% | 3,413,600 |
| 2026-04-17 | 1.40 | 1.42 | 1.36 | 1.36 | +1.49% | 4,484,300 |
| 2026-04-16 | 1.39 | 1.41 | 1.34 | 1.34 | -2.19% | 5,185,000 |
| 2026-04-15 | 1.35 | 1.37 | 1.32 | 1.37 | +1.48% | 4,173,900 |
| 2026-04-14 | 1.37 | 1.37 | 1.32 | 1.35 | +2.27% | 3,453,500 |
| 2026-04-13 | 1.30 | 1.32 | 1.26 | 1.32 | +2.33% | 2,749,100 |
| 2026-04-10 | 1.37 | 1.39 | 1.29 | 1.29 | -4.44% | 3,176,400 |
| 2026-04-09 | 1.34 | 1.37 | 1.32 | 1.35 | +1.50% | 4,339,700 |
| 2026-04-08 | 1.34 | 1.35 | 1.31 | 1.33 | +7.26% | 6,841,500 |
| 2026-04-07 | 1.25 | 1.26 | 1.22 | 1.24 | -1.59% | 2,824,700 |
| 2026-04-06 | 1.26 | 1.28 | 1.25 | 1.26 | +0.00% | 2,422,400 |
| 2026-04-02 | 1.25 | 1.28 | 1.24 | 1.26 | -0.79% | 3,349,300 |
| 2026-04-01 | 1.29 | 1.29 | 1.26 | 1.27 | +2.42% | 4,002,100 |
| 2026-03-31 | 1.21 | 1.25 | 1.20 | 1.24 | +5.08% | 7,773,200 |
| 2026-03-30 | 1.23 | 1.24 | 1.17 | 1.18 | -2.48% | 7,136,600 |
| 2026-03-27 | 1.22 | 1.23 | 1.19 | 1.21 | -1.63% | 6,445,400 |
| 2026-03-26 | 1.27 | 1.30 | 1.23 | 1.23 | -4.65% | 5,435,800 |
| 2026-03-25 | 1.28 | 1.30 | 1.26 | 1.29 | +4.03% | 10,245,800 |
| 2026-03-24 | 1.21 | 1.26 | 1.21 | 1.24 | -0.80% | 7,732,500 |
| 2026-03-23 | 1.21 | 1.27 | 1.20 | 1.25 | +9.65% | 9,157,300 |
| 2026-03-20 | 1.16 | 1.18 | 1.13 | 1.14 | -4.20% | 9,545,300 |
| 2026-03-19 | 1.12 | 1.21 | 1.11 | 1.19 | +1.71% | 9,698,700 |
| 2026-03-18 | 1.18 | 1.22 | 1.16 | 1.17 | -2.50% | 6,351,800 |
| 2026-03-17 | 1.20 | 1.27 | 1.18 | 1.20 | +2.56% | 8,848,800 |
| 2026-03-16 | 1.15 | 1.19 | 1.13 | 1.17 | +5.41% | 6,970,100 |
| 2026-03-13 | 1.21 | 1.21 | 1.11 | 1.11 | -7.50% | 13,005,000 |
| 2026-03-12 | 1.30 | 1.35 | 1.19 | 1.20 | -13.04% | 15,950,600 |
| 2026-03-11 | 1.41 | 1.45 | 1.38 | 1.38 | -2.13% | 5,620,600 |
| 2026-03-10 | 1.42 | 1.46 | 1.39 | 1.41 | -0.70% | 4,028,500 |
| 2026-03-09 | 1.37 | 1.44 | 1.34 | 1.42 | +2.16% | 7,071,500 |
| 2026-03-06 | 1.43 | 1.45 | 1.39 | 1.39 | -5.44% | 6,061,000 |
| 2026-03-05 | 1.51 | 1.53 | 1.45 | 1.47 | -5.16% | 5,214,100 |
| 2026-03-04 | 1.54 | 1.57 | 1.52 | 1.55 | +3.33% | 4,719,900 |
| 2026-03-03 | 1.56 | 1.56 | 1.48 | 1.50 | -8.54% | 8,295,500 |
| 2026-03-02 | 1.63 | 1.68 | 1.61 | 1.64 | -2.38% | 6,287,800 |
| 2026-02-27 | 1.70 | 1.70 | 1.67 | 1.68 | -1.18% | 4,675,700 |
| 2026-02-26 | 1.69 | 1.71 | 1.65 | 1.70 | +0.00% | 2,813,300 |
| 2026-02-25 | 1.71 | 1.71 | 1.67 | 1.70 | +1.80% | 4,016,700 |
| 2026-02-24 | 1.67 | 1.72 | 1.66 | 1.67 | +0.00% | 2,725,200 |
| 2026-02-23 | 1.68 | 1.69 | 1.63 | 1.67 | -1.76% | 3,742,300 |
| 2026-02-20 | 1.63 | 1.72 | 1.63 | 1.70 | +2.41% | 4,118,800 |
| 2026-02-19 | 1.64 | 1.66 | 1.63 | 1.66 | +0.00% | 5,613,400 |
| 2026-02-18 | 1.69 | 1.74 | 1.64 | 1.66 | -1.19% | 5,812,000 |
| 2026-02-17 | 1.68 | 1.70 | 1.64 | 1.68 | -0.59% | 3,632,600 |
| 2026-02-13 | 1.68 | 1.70 | 1.63 | 1.69 | -0.59% | 6,814,200 |
| 2026-02-12 | 1.85 | 1.86 | 1.70 | 1.70 | -9.57% | 6,102,600 |
| 2026-02-11 | 1.85 | 1.89 | 1.82 | 1.88 | +2.73% | 5,913,900 |
| 2026-02-10 | 1.89 | 1.91 | 1.82 | 1.83 | -3.68% | 5,225,200 |
| 2026-02-09 | 1.85 | 1.93 | 1.84 | 1.90 | +3.83% | 3,898,800 |
| 2026-02-06 | 1.87 | 1.88 | 1.81 | 1.83 | -3.17% | 5,047,300 |
| 2026-02-05 | 1.94 | 1.95 | 1.88 | 1.89 | -3.57% | 6,902,500 |
| 2026-02-04 | 2.00 | 2.01 | 1.93 | 1.96 | -2.49% | 4,083,100 |
| 2026-02-03 | 2.02 | 2.02 | 1.93 | 2.01 | +5.79% | 4,561,800 |
| 2026-02-02 | 1.90 | 1.95 | 1.90 | 1.90 | -0.52% | 3,337,400 |
| 2026-01-30 | 1.98 | 2.01 | 1.90 | 1.91 | -7.28% | 7,605,000 |
| 2026-01-29 | 2.16 | 2.16 | 2.02 | 2.06 | -2.83% | 5,570,700 |
| 2026-01-28 | 2.15 | 2.20 | 2.10 | 2.12 | +2.91% | 6,878,100 |
| 2026-01-27 | 1.98 | 2.07 | 1.98 | 2.06 | +8.42% | 7,577,200 |
| 2026-01-26 | 1.97 | 1.99 | 1.88 | 1.90 | -2.56% | 5,156,100 |
| 2026-01-23 | 1.84 | 1.96 | 1.83 | 1.95 | +7.14% | 6,007,600 |
| 2026-01-22 | 1.81 | 1.90 | 1.81 | 1.82 | +2.25% | 7,631,500 |
| 2026-01-21 | 1.72 | 1.79 | 1.71 | 1.78 | +4.71% | 5,082,300 |
| 2026-01-20 | 1.71 | 1.72 | 1.68 | 1.70 | -5.03% | 3,192,800 |
| 2026-01-16 | 1.80 | 1.83 | 1.71 | 1.79 | -5.79% | 5,428,000 |
| 2026-01-15 | 1.89 | 1.94 | 1.85 | 1.90 | -2.56% | 7,731,600 |
| 2026-01-14 | 1.85 | 1.96 | 1.84 | 1.95 | +4.28% | 3,901,000 |
| 2026-01-13 | 1.84 | 1.89 | 1.82 | 1.87 | +0.00% | 2,025,200 |
| 2026-01-12 | 1.87 | 1.88 | 1.83 | 1.87 | +0.54% | 2,589,300 |
| 2026-01-09 | 1.85 | 1.91 | 1.85 | 1.86 | -0.53% | 2,185,700 |
| 2026-01-08 | 1.79 | 1.87 | 1.78 | 1.87 | -0.53% | 4,171,600 |
| 2026-01-07 | 1.76 | 1.88 | 1.74 | 1.88 | +7.43% | 7,926,700 |
| 2026-01-06 | 1.68 | 1.77 | 1.68 | 1.75 | +4.79% | 3,366,400 |
| 2026-01-05 | 1.62 | 1.70 | 1.62 | 1.67 | +3.73% | 2,152,600 |
| 2026-01-02 | 1.61 | 1.64 | 1.60 | 1.61 | +0.63% | 2,220,200 |
| 2025-12-31 | 1.63 | 1.63 | 1.60 | 1.60 | -1.84% | 533,900 |
| 2025-12-30 | 1.62 | 1.63 | 1.61 | 1.63 | +3.16% | 2,130,500 |
| 2025-12-29 | 1.60 | 1.63 | 1.58 | 1.58 | -2.47% | 2,214,400 |
| 2025-12-26 | 1.64 | 1.65 | 1.62 | 1.62 | +0.00% | 1,493,000 |
| 2025-12-24 | 1.64 | 1.66 | 1.61 | 1.62 | -1.22% | 984,000 |
| 2025-12-23 | 1.65 | 1.66 | 1.64 | 1.64 | +0.00% | 2,672,200 |
| 2025-12-22 | 1.67 | 1.70 | 1.63 | 1.64 | +0.61% | 4,080,100 |
| 2025-12-19 | 1.73 | 1.76 | 1.62 | 1.63 | -7.91% | 6,803,200 |
| 2025-12-18 | 1.74 | 1.78 | 1.74 | 1.77 | +2.31% | 3,603,000 |
| 2025-12-17 | 1.72 | 1.75 | 1.71 | 1.73 | -0.57% | 2,370,100 |
| 2025-12-16 | 1.73 | 1.77 | 1.73 | 1.74 | +0.00% | 3,107,000 |
| 2025-12-15 | 1.78 | 1.80 | 1.73 | 1.74 | -3.87% | 3,669,500 |
| 2025-12-12 | 1.81 | 1.83 | 1.77 | 1.81 | +0.00% | 1,625,300 |
| 2025-12-11 | 1.78 | 1.84 | 1.77 | 1.81 | +2.84% | 1,799,000 |
| 2025-12-10 | 1.74 | 1.81 | 1.74 | 1.76 | +5.39% | 4,235,500 |
| 2025-12-09 | 1.60 | 1.68 | 1.60 | 1.67 | +3.73% | 2,180,600 |
| 2025-12-08 | 1.66 | 1.67 | 1.60 | 1.61 | -1.83% | 2,221,300 |
| 2025-12-05 | 1.74 | 1.78 | 1.63 | 1.64 | -7.87% | 4,809,500 |
| 2025-12-04 | 1.73 | 1.78 | 1.72 | 1.78 | +4.09% | 3,876,600 |
| 2025-12-03 | 1.65 | 1.72 | 1.65 | 1.71 | +5.56% | 2,660,000 |
| 2025-12-02 | 1.58 | 1.62 | 1.58 | 1.62 | +1.89% | 1,516,700 |
| 2025-12-01 | 1.58 | 1.61 | 1.57 | 1.59 | +0.63% | 1,848,100 |
| 2025-11-28 | 1.63 | 1.63 | 1.57 | 1.58 | -1.86% | 1,218,400 |
| 2025-11-26 | 1.56 | 1.62 | 1.56 | 1.61 | +3.87% | 1,855,800 |
| 2025-11-25 | 1.52 | 1.55 | 1.49 | 1.55 | +4.03% | 1,321,300 |
| 2025-11-24 | 1.51 | 1.52 | 1.48 | 1.49 | -0.67% | 2,035,800 |
| 2025-11-21 | 1.48 | 1.51 | 1.46 | 1.50 | +1.35% | 1,078,800 |
| 2025-11-20 | 1.53 | 1.55 | 1.48 | 1.48 | -2.63% | 1,704,300 |
| 2025-11-19 | 1.52 | 1.55 | 1.51 | 1.52 | -0.65% | 1,587,800 |
| 2025-11-18 | 1.54 | 1.56 | 1.52 | 1.53 | -1.29% | 2,348,000 |
| 2025-11-17 | 1.60 | 1.61 | 1.55 | 1.55 | -3.73% | 1,529,200 |
| 2025-11-14 | 1.61 | 1.65 | 1.60 | 1.61 | -1.23% | 1,799,100 |
| 2025-11-13 | 1.66 | 1.67 | 1.61 | 1.63 | -1.21% | 3,295,500 |
| 2025-11-12 | 1.59 | 1.66 | 1.58 | 1.65 | +4.43% | 3,819,200 |
| 2025-11-11 | 1.59 | 1.61 | 1.57 | 1.58 | +1.94% | 2,907,200 |
| 2025-11-10 | 1.58 | 1.58 | 1.54 | 1.55 | -1.27% | 2,960,800 |
| 2025-11-07 | 1.55 | 1.57 | 1.52 | 1.57 | -0.63% | 3,237,700 |
| 2025-11-06 | 1.57 | 1.61 | 1.56 | 1.58 | -1.25% | 3,483,200 |
| 2025-11-05 | 1.61 | 1.67 | 1.59 | 1.60 | -2.44% | 3,371,700 |
| 2025-11-04 | 1.69 | 1.71 | 1.63 | 1.64 | -4.65% | 3,687,200 |
| 2025-11-03 | 1.76 | 1.77 | 1.71 | 1.72 | -2.27% | 2,662,800 |
| 2025-10-31 | 1.76 | 1.77 | 1.73 | 1.76 | +0.57% | 2,203,500 |
| 2025-10-30 | 1.72 | 1.76 | 1.72 | 1.75 | +0.00% | 1,882,900 |
| 2025-10-29 | 1.75 | 1.76 | 1.72 | 1.75 | +0.57% | 2,933,000 |
| 2025-10-28 | 1.67 | 1.76 | 1.67 | 1.74 | +4.19% | 5,847,900 |
| 2025-10-27 | 1.66 | 1.69 | 1.64 | 1.67 | +2.45% | 2,002,900 |
| 2025-10-24 | 1.69 | 1.70 | 1.62 | 1.63 | -0.61% | 2,074,600 |
| 2025-10-23 | 1.64 | 1.65 | 1.63 | 1.64 | +1.23% | 1,386,000 |
| 2025-10-22 | 1.64 | 1.66 | 1.59 | 1.62 | -0.61% | 2,734,600 |
| 2025-10-21 | 1.61 | 1.65 | 1.60 | 1.63 | -1.21% | 3,203,300 |
| 2025-10-20 | 1.58 | 1.67 | 1.58 | 1.65 | +5.77% | 4,947,200 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+14.95%). Schwächster Monat: Jun (-16.27%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Companhia Siderurgica Nacional ADR (SID)?
1.11 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SID?
2.20 im Hoch und 0.84 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Companhia Siderurgica Nacional ADR?
Historisch war der stärkste Kalendermonat von SID der Jan (Durchschnitt +14.95%), der schwächste der Jun (Durchschnitt -16.27%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.