CSN Mineração S.A. (BVMF:CMIN3)
Brazil · Delayed Price · Currency is BRL 5.51
-0.21 (-3.67%)
Oct 10, 2025, 5:07 PM GMT-3
CSN Mineração Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.73 | 5.74 | 5.48 | 5.51 | 5.51 | -3.67% | 7,255,500 |
| Oct 9, 2025 | 5.72 | 5.76 | 5.65 | 5.72 | 5.72 | 0.70% | 2,835,400 |
| Oct 8, 2025 | 5.70 | 5.74 | 5.63 | 5.68 | 5.68 | -0.18% | 3,823,300 |
| Oct 7, 2025 | 5.72 | 5.77 | 5.66 | 5.69 | 5.69 | -1.39% | 3,094,300 |
| Oct 6, 2025 | 5.60 | 5.79 | 5.59 | 5.77 | 5.77 | 3.41% | 6,445,500 |
| Oct 3, 2025 | 5.51 | 5.64 | 5.51 | 5.58 | 5.58 | 0.72% | 3,330,500 |
| Oct 2, 2025 | 5.60 | 5.65 | 5.49 | 5.54 | 5.54 | -1.25% | 3,735,300 |
| Oct 1, 2025 | 5.55 | 5.64 | 5.44 | 5.61 | 5.61 | 1.45% | 5,800,800 |
| Sep 30, 2025 | 5.55 | 5.65 | 5.48 | 5.53 | 5.53 | 0.18% | 6,395,900 |
| Sep 29, 2025 | 5.34 | 5.54 | 5.34 | 5.52 | 5.52 | 3.95% | 6,580,900 |
| Sep 26, 2025 | 5.35 | 5.36 | 5.28 | 5.31 | 5.31 | -0.38% | 2,496,300 |
| Sep 25, 2025 | 5.33 | 5.37 | 5.28 | 5.33 | 5.33 | - | 3,898,000 |
| Sep 24, 2025 | 5.34 | 5.40 | 5.32 | 5.33 | 5.33 | -0.56% | 3,282,100 |
| Sep 23, 2025 | 5.23 | 5.37 | 5.23 | 5.36 | 5.36 | 2.10% | 7,108,400 |
| Sep 22, 2025 | 5.19 | 5.27 | 5.15 | 5.25 | 5.25 | 0.77% | 3,581,000 |
| Sep 19, 2025 | 5.18 | 5.24 | 5.17 | 5.21 | 5.21 | 0.77% | 4,330,200 |
| Sep 18, 2025 | 5.17 | 5.26 | 5.13 | 5.17 | 5.17 | -0.77% | 4,137,600 |
| Sep 17, 2025 | 5.16 | 5.23 | 5.13 | 5.21 | 5.21 | 0.77% | 5,076,500 |
| Sep 16, 2025 | 5.12 | 5.17 | 5.10 | 5.17 | 5.17 | 1.57% | 4,111,300 |
| Sep 15, 2025 | 5.09 | 5.15 | 5.07 | 5.09 | 5.09 | -0.20% | 3,275,400 |
| Sep 12, 2025 | 5.03 | 5.14 | 5.02 | 5.10 | 5.10 | 0.59% | 3,849,200 |
| Sep 11, 2025 | 5.03 | 5.08 | 5.02 | 5.07 | 5.07 | 0.40% | 4,853,100 |
| Sep 10, 2025 | 5.16 | 5.18 | 5.04 | 5.05 | 5.05 | -1.56% | 5,754,900 |
| Sep 9, 2025 | 5.20 | 5.28 | 5.13 | 5.13 | 5.13 | -0.77% | 4,475,300 |
| Sep 8, 2025 | 5.18 | 5.23 | 5.13 | 5.17 | 5.17 | -0.39% | 4,801,900 |
| Sep 5, 2025 | 5.16 | 5.21 | 5.12 | 5.19 | 5.19 | 0.97% | 4,548,600 |
| Sep 4, 2025 | 5.11 | 5.17 | 5.07 | 5.14 | 5.14 | 0.98% | 3,165,200 |
| Sep 3, 2025 | 5.14 | 5.17 | 5.06 | 5.09 | 5.09 | -1.17% | 3,196,900 |
| Sep 2, 2025 | 5.11 | 5.22 | 5.09 | 5.15 | 5.15 | -0.39% | 2,842,000 |
| Sep 1, 2025 | 5.15 | 5.22 | 5.12 | 5.17 | 5.17 | -0.58% | 2,454,600 |
| Aug 29, 2025 | 5.20 | 5.28 | 5.16 | 5.20 | 5.20 | 0.39% | 6,488,600 |
| Aug 28, 2025 | 5.16 | 5.24 | 5.13 | 5.18 | 5.18 | 1.37% | 8,036,800 |
| Aug 27, 2025 | 5.02 | 5.12 | 4.99 | 5.11 | 5.11 | 1.39% | 3,373,500 |
| Aug 26, 2025 | 4.99 | 5.06 | 4.99 | 5.04 | 5.04 | 0.20% | 4,900,600 |
| Aug 25, 2025 | 5.00 | 5.10 | 4.98 | 5.03 | 5.03 | 1.41% | 5,146,600 |
| Aug 22, 2025 | 4.79 | 4.99 | 4.78 | 4.96 | 4.96 | 3.77% | 5,594,200 |
| Aug 21, 2025 | 4.81 | 4.85 | 4.76 | 4.78 | 4.78 | -0.21% | 3,356,500 |
| Aug 20, 2025 | 4.80 | 4.83 | 4.76 | 4.79 | 4.79 | 0.21% | 3,349,300 |
| Aug 19, 2025 | 4.85 | 4.86 | 4.75 | 4.78 | 4.78 | -2.05% | 6,755,900 |
| Aug 18, 2025 | 4.82 | 4.95 | 4.82 | 4.88 | 4.88 | 1.24% | 3,318,100 |
| Aug 15, 2025 | 4.81 | 4.85 | 4.78 | 4.82 | 4.82 | - | 4,475,400 |
| Aug 14, 2025 | 4.88 | 4.89 | 4.77 | 4.82 | 4.82 | -1.63% | 5,346,200 |
| Aug 13, 2025 | 5.03 | 5.05 | 4.89 | 4.90 | 4.90 | -2.58% | 7,451,100 |
| Aug 12, 2025 | 5.02 | 5.09 | 5.00 | 5.03 | 5.03 | 1.21% | 4,040,800 |
| Aug 11, 2025 | 4.97 | 5.05 | 4.96 | 4.97 | 4.97 | - | 3,654,700 |
| Aug 8, 2025 | 4.92 | 5.03 | 4.92 | 4.97 | 4.97 | 0.61% | 5,180,700 |
| Aug 7, 2025 | 4.91 | 4.97 | 4.90 | 4.94 | 4.94 | 1.44% | 3,780,300 |
| 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 |