CSN Mineração S.A. (BVMF:CMIN3)
Brazil · Delayed Price · Currency is BRL 4.890
+0.140 (2.95%)
At close: Mar 23, 2026
CSN Mineração Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.85 | 4.98 | 4.84 | 4.89 | 4.89 | 2.95% | 11,095,700 |
| Mar 20, 2026 | 4.82 | 4.87 | 4.74 | 4.75 | 4.75 | -1.86% | 19,664,100 |
| Mar 19, 2026 | 4.77 | 4.94 | 4.65 | 4.84 | 4.84 | 0.62% | 12,552,800 |
| Mar 18, 2026 | 4.90 | 4.95 | 4.81 | 4.81 | 4.81 | -2.24% | 11,487,500 |
| Mar 17, 2026 | 4.90 | 4.98 | 4.90 | 4.92 | 4.92 | 0.41% | 7,599,900 |
| Mar 16, 2026 | 4.88 | 4.96 | 4.82 | 4.90 | 4.90 | 1.24% | 10,415,100 |
| Mar 13, 2026 | 5.00 | 5.03 | 4.83 | 4.84 | 4.84 | -3.01% | 13,355,800 |
| Mar 12, 2026 | 5.14 | 5.26 | 4.99 | 4.99 | 4.99 | -3.85% | 19,082,400 |
| Mar 11, 2026 | 5.15 | 5.28 | 5.10 | 5.19 | 5.19 | -0.38% | 8,604,000 |
| Mar 10, 2026 | 5.27 | 5.27 | 5.13 | 5.21 | 5.21 | 0.19% | 9,346,100 |
| Mar 9, 2026 | 5.12 | 5.23 | 5.02 | 5.20 | 5.20 | 1.17% | 11,957,000 |
| Mar 6, 2026 | 5.14 | 5.19 | 5.00 | 5.14 | 5.14 | -0.39% | 14,379,900 |
| Mar 5, 2026 | 5.37 | 5.37 | 5.15 | 5.16 | 5.16 | -3.55% | 13,585,700 |
| Mar 4, 2026 | 5.36 | 5.40 | 5.30 | 5.35 | 5.35 | 1.71% | 5,776,100 |
| Mar 3, 2026 | 5.30 | 5.33 | 5.19 | 5.26 | 5.26 | -3.66% | 12,377,300 |
| Mar 2, 2026 | 5.38 | 5.51 | 5.35 | 5.46 | 5.46 | 0.37% | 7,126,700 |
| Feb 27, 2026 | 5.46 | 5.52 | 5.44 | 5.44 | 5.44 | -1.27% | 6,730,400 |
| Feb 26, 2026 | 5.49 | 5.56 | 5.42 | 5.51 | 5.51 | 0.55% | 10,183,300 |
| Feb 25, 2026 | 5.45 | 5.55 | 5.44 | 5.48 | 5.48 | 1.29% | 9,376,400 |
| Feb 24, 2026 | 5.33 | 5.50 | 5.31 | 5.41 | 5.41 | 1.50% | 11,895,500 |
| Feb 23, 2026 | 5.27 | 5.40 | 5.21 | 5.33 | 5.33 | - | 14,775,000 |
| Feb 20, 2026 | 5.29 | 5.35 | 5.23 | 5.33 | 5.33 | - | 8,867,000 |
| Feb 19, 2026 | 5.33 | 5.37 | 5.24 | 5.33 | 5.33 | - | 7,097,400 |
| Feb 18, 2026 | 5.58 | 5.60 | 5.32 | 5.33 | 5.33 | -2.38% | 8,951,400 |
| Feb 13, 2026 | 5.45 | 5.51 | 5.40 | 5.46 | 5.46 | -1.80% | 10,188,300 |
| Feb 12, 2026 | 5.85 | 5.85 | 5.55 | 5.56 | 5.56 | -5.44% | 9,763,800 |
| Feb 11, 2026 | 5.81 | 5.94 | 5.75 | 5.88 | 5.88 | 2.26% | 9,965,200 |
| Feb 10, 2026 | 6.00 | 6.02 | 5.75 | 5.75 | 5.75 | -4.01% | 6,729,400 |
| Feb 9, 2026 | 5.92 | 6.01 | 5.87 | 5.99 | 5.99 | 1.70% | 5,897,000 |
| Feb 6, 2026 | 5.95 | 6.04 | 5.83 | 5.89 | 5.89 | -1.01% | 6,808,100 |
| Feb 5, 2026 | 6.05 | 6.13 | 5.93 | 5.95 | 5.95 | -1.98% | 6,173,500 |
| Feb 4, 2026 | 6.11 | 6.23 | 5.99 | 6.07 | 6.07 | -1.62% | 5,448,200 |
| Feb 3, 2026 | 6.04 | 6.18 | 6.03 | 6.17 | 6.17 | 3.01% | 6,396,200 |
| Feb 2, 2026 | 5.91 | 6.00 | 5.88 | 5.99 | 5.99 | 1.70% | 7,267,600 |
| Jan 30, 2026 | 6.12 | 6.12 | 5.86 | 5.89 | 5.89 | -3.92% | 10,405,700 |
| Jan 29, 2026 | 6.48 | 6.56 | 6.13 | 6.13 | 6.13 | -4.52% | 8,710,100 |
| Jan 28, 2026 | 6.20 | 6.42 | 6.20 | 6.42 | 6.42 | 3.88% | 10,333,400 |
| Jan 27, 2026 | 6.04 | 6.20 | 6.03 | 6.18 | 6.18 | 3.87% | 8,392,500 |
| Jan 26, 2026 | 5.97 | 6.13 | 5.91 | 5.95 | 5.95 | -0.34% | 8,043,400 |
| Jan 23, 2026 | 5.87 | 6.07 | 5.78 | 5.97 | 5.97 | 2.58% | 8,390,100 |
| Jan 22, 2026 | 5.71 | 5.95 | 5.70 | 5.82 | 5.82 | 1.39% | 14,952,100 |
| Jan 21, 2026 | 5.49 | 5.75 | 5.49 | 5.74 | 5.74 | 5.13% | 6,825,200 |
| Jan 20, 2026 | 5.51 | 5.52 | 5.43 | 5.46 | 5.46 | -1.44% | 3,822,400 |
| Jan 19, 2026 | 5.52 | 5.55 | 5.47 | 5.54 | 5.54 | -0.18% | 3,504,200 |
| Jan 16, 2026 | 5.67 | 5.67 | 5.52 | 5.55 | 5.55 | -2.46% | 5,675,500 |
| Jan 15, 2026 | 5.85 | 5.88 | 5.66 | 5.69 | 5.69 | -2.40% | 5,972,000 |
| Jan 14, 2026 | 5.61 | 5.84 | 5.51 | 5.83 | 5.83 | 4.29% | 9,173,700 |
| Jan 13, 2026 | 5.53 | 5.62 | 5.47 | 5.59 | 5.59 | 0.36% | 6,631,500 |
| Jan 12, 2026 | 5.52 | 5.61 | 5.46 | 5.57 | 5.57 | 1.27% | 5,184,200 |
| Jan 9, 2026 | 5.48 | 5.59 | 5.47 | 5.50 | 5.50 | - | 3,950,800 |