CSN Mineracao SA(BR:CMIN3)
R$5.08-0.18 (-3.42%)
BR:CMIN3
CSN Mineracao SA historical prices
R$5.08
At close:-0.18 (-3.42%)
CSN Mineracao SA (CMIN3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.28 | 5.35 | 5.07 | 5.08 | 5.08 | -3.42% | 3,448,200 | 0.41 |
| Nov 10, 2026 | 5.33 | 5.37 | 5.19 | 5.26 | 5.26 | +4.57% | 4,198,700 | 0.49 |
| Nov 09, 2026 | 5.10 | 5.44 | 5.05 | 5.33 | 5.33 | +5.96% | 8,869,700 | 1.04 |
| Nov 06, 2026 | 4.92 | 5.12 | 4.86 | 5.03 | 5.03 | +2.65% | 6,460,200 | 0.76 |
| Nov 05, 2026 | 5.21 | 5.21 | 4.87 | 4.90 | 4.90 | -6.49% | 7,533,800 | 0.90 |
| Nov 04, 2026 | 4.65 | 5.43 | 4.63 | 5.24 | 5.24 | +13.67% | 17,206,801 | 2.09 |
| Nov 03, 2026 | 4.66 | 4.79 | 4.51 | 4.61 | 4.61 | -5.14% | 9,176,200 | 1.13 |
| Nov 02, 2026 | 4.86 | 4.86 | 4.43 | 4.86 | 4.86 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 4.46 | 4.86 | 4.43 | 4.86 | 4.86 | +8.00% | 12,264,000 | 1.51 |
| Oct 29, 2026 | 4.48 | 4.63 | 4.46 | 4.50 | 4.50 | +0.67% | 8,836,500 | 1.10 |
| Oct 28, 2026 | 4.57 | 4.60 | 4.34 | 4.47 | 4.47 | -1.97% | 11,581,400 | 1.46 |
| Oct 27, 2026 | 4.69 | 4.73 | 4.48 | 4.56 | 4.56 | -2.56% | 11,597,700 | 1.46 |
| Oct 26, 2026 | 4.64 | 4.74 | 4.50 | 4.68 | 4.68 | -6.21% | 24,768,801 | 3.23 |
| Oct 23, 2026 | 4.96 | 5.03 | 4.90 | 4.99 | 4.99 | +1.01% | 7,056,900 | 0.92 |
| Oct 22, 2026 | 4.93 | 4.98 | 4.89 | 4.94 | 4.94 | -0.40% | 4,540,900 | 0.59 |
| Oct 21, 2026 | 5.00 | 5.04 | 4.93 | 4.96 | 4.96 | -0.80% | 4,776,200 | 0.61 |
| Oct 20, 2026 | 4.97 | 5.01 | 4.93 | 5.00 | 5.00 | +1.01% | 5,536,000 | 0.70 |
| Oct 19, 2026 | 4.90 | 4.99 | 4.87 | 4.95 | 4.95 | +2.06% | 6,627,200 | 0.83 |
| Oct 16, 2026 | 4.88 | 4.90 | 4.82 | 4.85 | 4.85 | -0.21% | 6,275,900 | 0.77 |
| Oct 15, 2026 | 4.94 | 4.97 | 4.85 | 4.86 | 4.86 | -3.19% | 8,452,200 | 1.04 |
| Oct 14, 2026 | 4.96 | 5.03 | 4.90 | 5.02 | 5.02 | +1.01% | 6,558,800 | 0.81 |
| Oct 13, 2026 | 5.00 | 5.03 | 4.97 | 4.97 | 4.97 | -0.80% | 5,920,200 | 0.72 |
| Oct 12, 2026 | 5.01 | 5.16 | 4.97 | 5.01 | 5.01 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5.10 | 5.16 | 4.97 | 5.01 | 5.01 | -0.99% | 10,074,600 | 1.18 |
| Oct 08, 2026 | 4.97 | 5.21 | 4.93 | 5.06 | 5.06 | +1.81% | 11,543,400 | 1.33 |
| Oct 07, 2026 | 4.95 | 5.01 | 4.88 | 4.97 | 4.97 | +0.61% | 6,800,200 | 0.77 |
| Oct 06, 2026 | 5.09 | 5.16 | 4.91 | 4.94 | 4.94 | -1.98% | 11,382,000 | 1.29 |
| Oct 05, 2026 | 5.30 | 5.30 | 4.96 | 5.04 | 5.04 | +1.41% | 15,935,300 | 1.81 |
| Oct 02, 2026 | 4.97 | 4.99 | 4.83 | 4.97 | 4.97 | +1.22% | 9,151,100 | 1.04 |
| Oct 01, 2026 | 5.01 | 5.02 | 4.87 | 4.91 | 4.91 | -2.00% | 6,098,000 | 0.69 |
| Sep 30, 2026 | 4.86 | 5.07 | 4.80 | 5.01 | 5.01 | +5.25% | 10,411,900 | 1.19 |
| Sep 29, 2026 | 4.92 | 4.92 | 4.70 | 4.76 | 4.76 | -5.74% | 15,223,000 | 1.77 |
| Sep 28, 2026 | 4.95 | 5.05 | 4.84 | 5.05 | 5.05 | +2.02% | 7,643,300 | 0.89 |
| Sep 25, 2026 | 4.99 | 5.03 | 4.93 | 4.95 | 4.95 | -0.60% | 5,395,200 | 0.62 |
| Sep 24, 2026 | 5.12 | 5.16 | 4.98 | 4.98 | 4.98 | -2.35% | 7,532,900 | 0.87 |
| Sep 23, 2026 | 5.23 | 5.25 | 5.10 | 5.10 | 5.10 | -3.23% | 6,485,500 | 0.75 |
| Sep 22, 2026 | 5.39 | 5.39 | 5.26 | 5.27 | 5.27 | -2.04% | 7,945,600 | 0.92 |
| Sep 21, 2026 | 5.46 | 5.60 | 5.38 | 5.38 | 5.38 | -1.47% | 7,185,800 | 0.82 |
| Sep 18, 2026 | 5.70 | 5.71 | 5.46 | 5.46 | 5.46 | -4.88% | 12,880,100 | 1.49 |
| Sep 17, 2026 | 6.11 | 6.13 | 5.63 | 5.74 | 5.74 | -5.59% | 13,707,900 | 1.60 |
| Sep 16, 2026 | 6.20 | 6.20 | 5.85 | 6.08 | 6.08 | -1.94% | 14,332,600 | 1.69 |
| Sep 15, 2026 | 6.28 | 6.41 | 6.18 | 6.20 | 6.20 | -0.96% | 7,869,800 | 0.93 |
| Sep 14, 2026 | 6.52 | 6.68 | 6.23 | 6.26 | 6.26 | -6.85% | 11,974,600 | 1.42 |
| Sep 11, 2026 | 6.72 | 7.07 | 6.59 | 6.72 | 6.72 | -3.86% | 8,926,600 | 1.06 |
| Sep 10, 2026 | 6.85 | 6.99 | 6.65 | 6.99 | 6.99 | +0.43% | 7,391,600 | 0.86 |
| Sep 09, 2026 | 6.64 | 7.03 | 6.64 | 6.96 | 6.96 | +3.57% | 9,164,800 | 1.05 |
| Sep 08, 2026 | 6.72 | 6.80 | 6.58 | 6.72 | 6.72 | +1.97% | 6,269,000 | 0.71 |
| Sep 07, 2026 | 6.59 | 6.86 | 6.55 | 6.59 | 6.59 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.58 | 6.86 | 6.55 | 6.59 | 6.59 | -1.05% | 9,943,200 | 1.11 |
| Sep 03, 2026 | 6.46 | 6.80 | 6.46 | 6.66 | 6.66 | +4.06% | 10,299,800 | 1.17 |
