CSN Mineração S.A. (BVMF:CMIN3)
Brazil · Delayed Price · Currency is BRL 5.40
0.00 (0.00%)
At close: Nov 28, 2025
CSN Mineração Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.40 | 5.45 | 5.37 | 5.40 | 5.40 | - | 6,758,200 |
| Nov 27, 2025 | 5.40 | 5.44 | 5.35 | 5.40 | 5.40 | -0.37% | 2,829,900 |
| Nov 26, 2025 | 5.37 | 5.53 | 5.33 | 5.42 | 5.42 | 1.12% | 7,104,100 |
| Nov 25, 2025 | 5.29 | 5.37 | 5.14 | 5.36 | 5.36 | 2.29% | 14,733,600 |
| Nov 24, 2025 | 5.56 | 5.58 | 5.24 | 5.24 | 5.24 | -6.26% | 12,360,200 |
| Nov 21, 2025 | 5.49 | 5.62 | 5.49 | 5.59 | 5.59 | 0.54% | 4,619,100 |
| Nov 19, 2025 | 5.63 | 5.64 | 5.47 | 5.56 | 5.56 | -1.94% | 6,440,900 |
| Nov 18, 2025 | 5.64 | 5.71 | 5.60 | 5.67 | 5.67 | -0.35% | 5,115,000 |
| Nov 17, 2025 | 5.84 | 5.88 | 5.66 | 5.69 | 5.69 | -2.74% | 8,216,200 |
| Nov 14, 2025 | 5.84 | 5.90 | 5.78 | 5.85 | 5.85 | -0.51% | 4,101,500 |
| Nov 13, 2025 | 5.92 | 5.92 | 5.81 | 5.88 | 5.88 | -0.68% | 5,705,100 |
| Nov 12, 2025 | 5.69 | 5.92 | 5.68 | 5.92 | 5.92 | 4.23% | 9,089,000 |
| Nov 11, 2025 | 5.60 | 5.73 | 5.58 | 5.68 | 5.68 | 1.79% | 7,009,200 |
| Nov 10, 2025 | 5.75 | 5.75 | 5.55 | 5.58 | 5.58 | -3.79% | 6,912,900 |
| Nov 7, 2025 | 5.80 | 5.88 | 5.74 | 5.80 | 5.65 | -1.02% | 8,614,000 |
| Nov 6, 2025 | 5.98 | 5.99 | 5.73 | 5.86 | 5.71 | -1.68% | 6,843,600 |
| Nov 5, 2025 | 6.05 | 6.13 | 5.67 | 5.96 | 5.80 | -0.17% | 15,417,400 |
| Nov 4, 2025 | 6.07 | 6.10 | 5.96 | 5.97 | 5.81 | -2.13% | 4,338,100 |
| Nov 3, 2025 | 6.07 | 6.15 | 6.03 | 6.10 | 5.94 | 0.49% | 4,619,700 |
| Oct 31, 2025 | 6.06 | 6.10 | 6.02 | 6.07 | 5.91 | 0.66% | 4,985,400 |
| Oct 30, 2025 | 5.98 | 6.05 | 5.94 | 6.03 | 5.87 | 0.50% | 4,137,800 |
| Oct 29, 2025 | 5.98 | 6.09 | 5.95 | 6.00 | 5.84 | 0.67% | 5,717,300 |
| Oct 28, 2025 | 5.83 | 5.98 | 5.79 | 5.96 | 5.80 | 2.76% | 5,647,300 |
| Oct 27, 2025 | 5.86 | 5.89 | 5.73 | 5.80 | 5.65 | -0.17% | 4,821,700 |
| Oct 24, 2025 | 5.88 | 5.94 | 5.77 | 5.81 | 5.66 | 0.35% | 4,479,000 |
| Oct 23, 2025 | 5.74 | 5.84 | 5.72 | 5.79 | 5.64 | 1.40% | 4,934,000 |
| Oct 22, 2025 | 5.71 | 5.78 | 5.66 | 5.71 | 5.56 | 0.35% | 3,529,200 |
| Oct 21, 2025 | 5.80 | 5.82 | 5.68 | 5.69 | 5.54 | -2.23% | 2,960,400 |
| Oct 20, 2025 | 5.56 | 5.87 | 5.54 | 5.82 | 5.67 | 4.30% | 6,265,100 |
| Oct 17, 2025 | 5.55 | 5.64 | 5.53 | 5.58 | 5.43 | -0.18% | 2,323,300 |
| Oct 16, 2025 | 5.58 | 5.61 | 5.51 | 5.59 | 5.44 | -1.06% | 3,714,800 |
| Oct 15, 2025 | 5.60 | 5.66 | 5.50 | 5.65 | 5.50 | -0.35% | 9,306,800 |
| Oct 14, 2025 | 5.59 | 5.69 | 5.53 | 5.67 | 5.52 | 0.53% | 3,932,400 |
| Oct 13, 2025 | 5.58 | 5.65 | 5.54 | 5.64 | 5.49 | 2.36% | 5,021,400 |
| Oct 10, 2025 | 5.73 | 5.74 | 5.48 | 5.51 | 5.36 | -3.67% | 7,255,500 |
| Oct 9, 2025 | 5.72 | 5.76 | 5.65 | 5.72 | 5.57 | 0.70% | 2,826,500 |
| Oct 8, 2025 | 5.70 | 5.74 | 5.63 | 5.68 | 5.53 | -0.18% | 3,801,200 |
| Oct 7, 2025 | 5.72 | 5.77 | 5.66 | 5.69 | 5.54 | -1.39% | 3,086,900 |
| Oct 6, 2025 | 5.60 | 5.79 | 5.59 | 5.77 | 5.62 | 3.41% | 6,429,800 |
| Oct 3, 2025 | 5.51 | 5.64 | 5.51 | 5.58 | 5.43 | 0.72% | 3,322,900 |
| Oct 2, 2025 | 5.60 | 5.65 | 5.49 | 5.54 | 5.39 | -1.25% | 3,728,100 |
| Oct 1, 2025 | 5.55 | 5.64 | 5.44 | 5.61 | 5.46 | 1.45% | 5,796,100 |
| Sep 30, 2025 | 5.55 | 5.65 | 5.48 | 5.53 | 5.38 | 0.18% | 6,385,800 |
| Sep 29, 2025 | 5.34 | 5.54 | 5.34 | 5.52 | 5.37 | 3.95% | 6,555,600 |
| Sep 26, 2025 | 5.35 | 5.36 | 5.28 | 5.31 | 5.17 | -0.38% | 2,494,800 |
| Sep 25, 2025 | 5.33 | 5.37 | 5.28 | 5.33 | 5.19 | - | 3,890,200 |
| Sep 24, 2025 | 5.34 | 5.40 | 5.32 | 5.33 | 5.19 | -0.56% | 3,261,800 |
| Sep 23, 2025 | 5.23 | 5.37 | 5.23 | 5.36 | 5.22 | 2.10% | 7,083,200 |
| Sep 22, 2025 | 5.19 | 5.27 | 5.15 | 5.25 | 5.11 | 0.77% | 3,239,500 |
| Sep 19, 2025 | 5.18 | 5.24 | 5.17 | 5.21 | 5.07 | 0.77% | 4,325,400 |