CSN Mineração S.A. (BVMF:CMIN3)
Brazil · Delayed Price · Currency is BRL 4.940
+0.070 (1.44%)
Aug 7, 2025, 5:07 PM GMT-3
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.91 | 4.97 | 4.90 | 4.92 | 4.92 | 1.03% | 1,776,900 |
| Aug 6, 2025 | 4.95 | 5.02 | 4.87 | 4.87 | 4.87 | -0.81% | 5,029,400 |
| Aug 5, 2025 | 4.96 | 5.01 | 4.91 | 4.91 | 4.91 | -0.61% | 4,059,500 |
| Aug 4, 2025 | 5.09 | 5.13 | 4.94 | 4.94 | 4.94 | -1.59% | 4,743,200 |
| Aug 1, 2025 | 4.98 | 5.19 | 4.97 | 5.02 | 5.02 | -0.40% | 5,350,000 |
| Jul 31, 2025 | 5.07 | 5.13 | 4.95 | 5.04 | 5.04 | -1.18% | 6,746,400 |
| Jul 30, 2025 | 5.10 | 5.13 | 5.05 | 5.10 | 5.10 | - | 5,715,900 |
| Jul 29, 2025 | 5.10 | 5.17 | 5.09 | 5.10 | 5.10 | 0.20% | 3,358,400 |
| Jul 28, 2025 | 5.15 | 5.19 | 5.05 | 5.09 | 5.09 | -1.55% | 3,427,700 |
| Jul 25, 2025 | 5.25 | 5.29 | 5.16 | 5.17 | 5.17 | -2.27% | 3,144,000 |
| Jul 24, 2025 | 5.34 | 5.37 | 5.28 | 5.29 | 5.29 | -1.49% | 3,278,400 |
| Jul 23, 2025 | 5.26 | 5.41 | 5.23 | 5.37 | 5.37 | 0.75% | 4,479,400 |
| Jul 22, 2025 | 5.35 | 5.41 | 5.32 | 5.33 | 5.33 | 0.95% | 6,694,500 |
| Jul 21, 2025 | 5.11 | 5.32 | 5.11 | 5.28 | 5.28 | 4.76% | 7,705,500 |
| Jul 18, 2025 | 5.08 | 5.09 | 4.98 | 5.04 | 5.04 | -1.37% | 4,828,700 |
| Jul 17, 2025 | 5.16 | 5.19 | 5.09 | 5.11 | 5.11 | -0.78% | 4,086,800 |
| Jul 16, 2025 | 5.12 | 5.15 | 5.06 | 5.15 | 5.15 | 1.38% | 4,031,900 |
| Jul 15, 2025 | 5.10 | 5.12 | 5.02 | 5.08 | 5.08 | -0.59% | 4,921,300 |
| Jul 14, 2025 | 5.16 | 5.18 | 5.05 | 5.11 | 5.11 | -0.78% | 2,829,000 |
| Jul 11, 2025 | 5.14 | 5.18 | 5.08 | 5.15 | 5.15 | -0.19% | 4,411,500 |
| Jul 10, 2025 | 4.99 | 5.22 | 4.95 | 5.16 | 5.16 | 2.99% | 6,993,000 |
| Jul 9, 2025 | 5.13 | 5.18 | 5.00 | 5.01 | 5.01 | -2.15% | 4,364,200 |
| Jul 8, 2025 | 5.16 | 5.21 | 5.09 | 5.12 | 5.12 | -0.58% | 4,171,800 |
| Jul 7, 2025 | 5.24 | 5.28 | 5.15 | 5.15 | 5.15 | -1.72% | 4,500,800 |
| Jul 4, 2025 | 5.20 | 5.31 | 5.16 | 5.24 | 5.24 | 0.96% | 4,247,900 |
| Jul 3, 2025 | 5.10 | 5.19 | 5.03 | 5.19 | 5.19 | 2.98% | 4,694,500 |
| Jul 2, 2025 | 4.99 | 5.19 | 4.98 | 5.04 | 5.04 | 1.82% | 9,180,500 |
| Jul 1, 2025 | 4.96 | 4.99 | 4.90 | 4.95 | 4.95 | -0.20% | 4,449,900 |
| Jun 30, 2025 | 4.87 | 4.96 | 4.85 | 4.96 | 4.96 | 1.64% | 3,357,900 |
| Jun 27, 2025 | 4.90 | 4.94 | 4.88 | 4.88 | 4.88 | -0.20% | 3,438,500 |
| Jun 26, 2025 | 4.85 | 4.94 | 4.84 | 4.89 | 4.89 | 1.87% | 5,101,200 |
| Jun 25, 2025 | 4.90 | 4.92 | 4.80 | 4.80 | 4.80 | -2.04% | 6,405,300 |
| Jun 24, 2025 | 4.93 | 4.97 | 4.90 | 4.90 | 4.90 | -0.41% | 2,325,700 |
| Jun 23, 2025 | 4.96 | 4.99 | 4.90 | 4.92 | 4.92 | -1.01% | 5,567,200 |
| Jun 20, 2025 | 4.97 | 5.00 | 4.93 | 4.97 | 4.97 | -0.20% | 9,457,500 |
| Jun 18, 2025 | 4.98 | 5.09 | 4.96 | 4.98 | 4.98 | - | 5,548,900 |
| Jun 17, 2025 | 5.03 | 5.07 | 4.98 | 4.98 | 4.98 | -0.99% | 12,356,100 |
| Jun 16, 2025 | 4.92 | 5.03 | 4.89 | 5.03 | 5.03 | 3.29% | 5,833,800 |
| Jun 13, 2025 | 4.97 | 5.01 | 4.87 | 4.87 | 4.87 | -3.18% | 8,238,600 |
| Jun 12, 2025 | 4.96 | 5.06 | 4.96 | 5.03 | 5.03 | 1.00% | 5,675,400 |
| Jun 11, 2025 | 5.06 | 5.06 | 4.97 | 4.98 | 4.98 | -0.80% | 7,901,300 |
| Jun 10, 2025 | 4.94 | 5.04 | 4.94 | 5.02 | 5.02 | 2.03% | 6,706,400 |
| Jun 9, 2025 | 4.92 | 4.95 | 4.86 | 4.92 | 4.92 | - | 4,506,700 |
| Jun 6, 2025 | 4.96 | 4.99 | 4.89 | 4.92 | 4.92 | -0.40% | 5,690,900 |
| Jun 5, 2025 | 4.89 | 4.96 | 4.89 | 4.94 | 4.94 | 0.20% | 4,118,700 |
| Jun 4, 2025 | 4.97 | 5.02 | 4.88 | 4.93 | 4.93 | -0.40% | 6,636,100 |
| Jun 3, 2025 | 4.89 | 4.99 | 4.85 | 4.95 | 4.95 | 0.81% | 8,478,600 |
| Jun 2, 2025 | 5.06 | 5.06 | 4.89 | 4.91 | 4.91 | -2.77% | 11,650,600 |
| May 30, 2025 | 5.13 | 5.13 | 4.99 | 5.05 | 5.05 | -1.56% | 9,314,800 |
| May 29, 2025 | 5.15 | 5.21 | 5.12 | 5.13 | 5.13 | 0.20% | 5,700,200 |