CSN Mineracao SA CMIN3
BMFBOVESPA · Brazil · Non-Energy Minerals
BRL 4.94-0.07 (-1.40%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 4.97 | -0.80% | BRL 5.01 | BRL 5.02 | BRL 4.87 | 1.41M |
| 2026-09-30 | BRL 5.01 | +5.25% | BRL 4.86 | BRL 5.07 | BRL 4.80 | 10.44M |
| 2026-09-29 | BRL 4.76 | -5.74% | BRL 4.92 | BRL 4.92 | BRL 4.70 | 15.30M |
| 2026-09-28 | BRL 5.05 | +2.02% | BRL 4.95 | BRL 5.05 | BRL 4.84 | 7.69M |
| 2026-09-25 | BRL 4.95 | -0.60% | BRL 4.99 | BRL 5.03 | BRL 4.93 | 5.42M |
| 2026-09-24 | BRL 4.98 | -2.35% | BRL 5.12 | BRL 5.16 | BRL 4.98 | 7.62M |
| 2026-09-23 | BRL 5.10 | -3.23% | BRL 5.23 | BRL 5.25 | BRL 5.10 | 6.60M |
| 2026-09-22 | BRL 5.27 | -2.04% | BRL 5.39 | BRL 5.39 | BRL 5.26 | 7.99M |
| 2026-09-21 | BRL 5.38 | -1.47% | BRL 5.46 | BRL 5.60 | BRL 5.38 | 7.26M |
| 2026-09-18 | BRL 5.46 | -4.88% | BRL 5.70 | BRL 5.71 | BRL 5.46 | 12.95M |
| 2026-09-17 | BRL 5.74 | -5.59% | BRL 6.11 | BRL 6.13 | BRL 5.63 | 13.76M |
| 2026-09-16 | BRL 6.08 | -1.94% | BRL 6.20 | BRL 6.20 | BRL 5.85 | 14.35M |
| 2026-09-15 | BRL 6.20 | -0.96% | BRL 6.28 | BRL 6.41 | BRL 6.18 | 7.88M |
| 2026-09-14 | BRL 6.26 | -6.85% | BRL 6.52 | BRL 6.68 | BRL 6.23 | 12.00M |
| 2026-09-11 | BRL 6.72 | -3.86% | BRL 6.92 | BRL 7.07 | BRL 6.59 | 8.93M |
| 2026-09-10 | BRL 6.99 | +0.43% | BRL 6.85 | BRL 6.99 | BRL 6.65 | 7.40M |
| 2026-09-09 | BRL 6.96 | +3.57% | BRL 6.64 | BRL 7.03 | BRL 6.64 | 9.24M |
| 2026-09-08 | BRL 6.72 | +1.97% | BRL 6.68 | BRL 6.80 | BRL 6.58 | 6.28M |
| 2026-09-04 | BRL 6.59 | -1.05% | BRL 6.58 | BRL 6.86 | BRL 6.55 | 9.95M |
| 2026-09-03 | BRL 6.66 | +4.06% | BRL 6.46 | BRL 6.80 | BRL 6.46 | 10.31M |
| 2026-09-02 | BRL 6.40 | +5.26% | BRL 6.11 | BRL 6.43 | BRL 6.06 | 10.60M |
| 2026-09-01 | BRL 6.08 | +2.70% | BRL 5.96 | BRL 6.17 | BRL 5.90 | 7.64M |
| 2026-08-31 | BRL 5.92 | -1.33% | BRL 6.01 | BRL 6.10 | BRL 5.92 | 5.54M |
| 2026-08-28 | BRL 6.00 | -0.17% | BRL 6.01 | BRL 6.02 | BRL 5.87 | 2.66M |
| 2026-08-27 | BRL 6.01 | +0.33% | BRL 5.93 | BRL 6.08 | BRL 5.87 | 5.36M |
| 2026-08-26 | BRL 5.99 | +1.87% | BRL 5.89 | BRL 6.01 | BRL 5.89 | 5.07M |
| 2026-08-25 | BRL 5.88 | -1.51% | BRL 5.96 | BRL 6.02 | BRL 5.81 | 5.01M |
| 2026-08-24 | BRL 5.97 | +1.19% | BRL 5.83 | BRL 6.12 | BRL 5.79 | 7.32M |
| 2026-08-21 | BRL 5.90 | +4.80% | BRL 5.65 | BRL 5.98 | BRL 5.58 | 8.75M |
| 2026-08-20 | BRL 5.63 | -4.74% | BRL 5.82 | BRL 5.93 | BRL 5.58 | 5.16M |
| 2026-08-19 | BRL 5.91 | +2.25% | BRL 5.87 | BRL 6.06 | BRL 5.83 | 7.59M |
| 2026-08-18 | BRL 5.78 | 0.00% | BRL 5.74 | BRL 5.87 | BRL 5.72 | 6.25M |
| 2026-08-17 | BRL 5.78 | +4.33% | BRL 5.56 | BRL 5.87 | BRL 5.29 | 11.12M |
| 2026-08-14 | BRL 5.54 | +0.91% | BRL 5.23 | BRL 5.62 | BRL 5.20 | 10.64M |
| 2026-08-13 | BRL 5.49 | -5.18% | BRL 5.81 | BRL 5.88 | BRL 5.43 | 10.47M |
| 2026-08-12 | BRL 5.79 | +3.95% | BRL 5.56 | BRL 5.79 | BRL 5.50 | 9.24M |
| 2026-08-11 | BRL 5.57 | +2.20% | BRL 5.42 | BRL 5.57 | BRL 5.36 | 3.81M |
| 2026-08-07 | BRL 5.45 | -5.22% | BRL 5.74 | BRL 5.76 | BRL 5.43 | 7.09M |
| 2026-08-06 | BRL 5.75 | -2.54% | BRL 5.86 | BRL 5.94 | BRL 5.75 | 3.48M |
| 2026-08-05 | BRL 5.90 | -0.17% | BRL 5.90 | BRL 5.98 | BRL 5.75 | 3.67M |
| 2026-08-04 | BRL 5.91 | +3.14% | BRL 5.80 | BRL 5.93 | BRL 5.67 | 6.98M |
| 2026-08-03 | BRL 5.73 | +0.35% | BRL 5.71 | BRL 5.77 | BRL 5.60 | 5.10M |
| 2026-07-31 | BRL 5.71 | -0.17% | BRL 5.64 | BRL 5.81 | BRL 5.62 | 4.37M |
| 2026-07-30 | BRL 5.72 | -4.35% | BRL 5.99 | BRL 6.17 | BRL 5.72 | 11.27M |
| 2026-07-29 | BRL 5.98 | +0.34% | BRL 5.90 | BRL 5.99 | BRL 5.74 | 7.81M |
| 2026-07-28 | BRL 5.96 | +2.76% | BRL 5.93 | BRL 5.98 | BRL 5.84 | 7.89M |
| 2026-07-27 | BRL 5.80 | +1.93% | BRL 5.67 | BRL 5.81 | BRL 5.66 | 5.64M |
| 2026-07-24 | BRL 5.69 | -2.40% | BRL 5.74 | BRL 5.87 | BRL 5.68 | 9.83M |
| 2026-07-23 | BRL 5.83 | -0.17% | BRL 5.80 | BRL 5.93 | BRL 5.63 | 13.43M |
| 2026-07-22 | BRL 5.84 | +4.66% | BRL 5.58 | BRL 5.92 | BRL 5.58 | 13.58M |
| 2026-07-21 | BRL 5.58 | +3.53% | BRL 5.35 | BRL 5.59 | BRL 5.33 | 12.32M |
| 2026-07-20 | BRL 5.39 | +1.13% | BRL 5.31 | BRL 5.44 | BRL 5.24 | 9.65M |
| 2026-07-17 | BRL 5.33 | -2.20% | BRL 5.40 | BRL 5.47 | BRL 5.26 | 7.71M |
| 2026-07-16 | BRL 5.45 | +4.01% | BRL 5.20 | BRL 5.55 | BRL 5.16 | 13.61M |
| 2026-07-15 | BRL 5.24 | +2.75% | BRL 5.10 | BRL 5.26 | BRL 4.99 | 8.83M |
| 2026-07-14 | BRL 5.10 | -6.42% | BRL 5.46 | BRL 5.50 | BRL 5.02 | 16.63M |
| 2026-07-13 | BRL 5.45 | +4.21% | BRL 5.21 | BRL 5.56 | BRL 5.18 | 24.04M |
| 2026-07-10 | BRL 5.23 | +8.28% | BRL 4.95 | BRL 5.23 | BRL 4.92 | 14.43M |
| 2026-07-09 | BRL 4.83 | +3.65% | BRL 4.65 | BRL 4.91 | BRL 4.60 | 10.62M |
| 2026-07-08 | BRL 4.66 | +2.42% | BRL 4.41 | BRL 4.85 | BRL 4.41 | 15.27M |
| 2026-07-07 | BRL 4.55 | +5.08% | BRL 4.32 | BRL 4.56 | BRL 4.28 | 9.91M |
| 2026-07-06 | BRL 4.33 | +0.46% | BRL 4.27 | BRL 4.36 | BRL 4.26 | 6.30M |
| 2026-07-03 | BRL 4.31 | +1.41% | BRL 4.23 | BRL 4.32 | BRL 4.23 | 5.65M |
| 2026-07-02 | BRL 4.25 | +2.66% | BRL 4.18 | BRL 4.27 | BRL 4.18 | 8.49M |
| 2026-07-01 | BRL 4.14 | -0.96% | BRL 4.13 | BRL 4.21 | BRL 4.10 | 6.40M |
| 2026-06-30 | BRL 4.18 | +0.48% | BRL 4.16 | BRL 4.23 | BRL 4.08 | 8.56M |
| 2026-06-29 | BRL 4.16 | -2.12% | BRL 4.27 | BRL 4.29 | BRL 4.15 | 5.73M |
| 2026-06-26 | BRL 4.25 | +0.24% | BRL 4.22 | BRL 4.39 | BRL 4.22 | 8.44M |
| 2026-06-25 | BRL 4.24 | -0.70% | BRL 4.30 | BRL 4.33 | BRL 4.17 | 9.75M |
| 2026-06-24 | BRL 4.27 | -0.23% | BRL 4.28 | BRL 4.35 | BRL 4.25 | 9.44M |
| 2026-06-23 | BRL 4.28 | -0.47% | BRL 4.29 | BRL 4.35 | BRL 4.24 | 8.02M |
| 2026-06-22 | BRL 4.30 | -0.46% | BRL 4.33 | BRL 4.38 | BRL 4.30 | 7.72M |
| 2026-06-19 | BRL 4.32 | +2.61% | BRL 4.21 | BRL 4.39 | BRL 4.21 | 9.28M |
| 2026-06-18 | BRL 4.21 | -1.41% | BRL 4.28 | BRL 4.30 | BRL 4.20 | 8.78M |
| 2026-06-17 | BRL 4.27 | -1.84% | BRL 4.35 | BRL 4.42 | BRL 4.27 | 10.88M |
| 2026-06-16 | BRL 4.35 | -0.91% | BRL 4.35 | BRL 4.45 | BRL 4.35 | 8.64M |
| 2026-06-15 | BRL 4.39 | +2.09% | BRL 4.39 | BRL 4.60 | BRL 4.38 | 16.71M |
| 2026-06-12 | BRL 4.30 | -0.92% | BRL 4.33 | BRL 4.45 | BRL 4.23 | 16.67M |
| 2026-06-11 | BRL 4.34 | +0.46% | BRL 4.32 | BRL 4.42 | BRL 4.26 | 10.12M |
| 2026-06-10 | BRL 4.32 | -0.69% | BRL 4.32 | BRL 4.38 | BRL 4.27 | 9.67M |
| 2026-06-09 | BRL 4.35 | +0.93% | BRL 4.34 | BRL 4.40 | BRL 4.28 | 9.18M |
| 2026-06-08 | BRL 4.31 | -1.37% | BRL 4.36 | BRL 4.39 | BRL 4.29 | 5.40M |
| 2026-06-05 | BRL 4.37 | -2.89% | BRL 4.48 | BRL 4.49 | BRL 4.35 | 10.17M |
| 2026-06-03 | BRL 4.50 | -5.86% | BRL 4.71 | BRL 4.75 | BRL 4.43 | 10.64M |
| 2026-06-02 | BRL 4.78 | +5.29% | BRL 4.54 | BRL 4.85 | BRL 4.53 | 10.65M |
| 2026-06-01 | BRL 4.54 | -2.58% | BRL 4.65 | BRL 4.69 | BRL 4.42 | 5.98M |
| 2026-05-29 | BRL 4.66 | -0.85% | BRL 4.70 | BRL 4.75 | BRL 4.64 | 14.19M |
| 2026-05-28 | BRL 4.70 | +1.51% | BRL 4.65 | BRL 4.75 | BRL 4.57 | 6.14M |
| 2026-05-27 | BRL 4.63 | +2.66% | BRL 4.48 | BRL 4.66 | BRL 4.46 | 10.31M |
| 2026-05-26 | BRL 4.51 | +0.45% | BRL 4.49 | BRL 4.58 | BRL 4.48 | 4.58M |