CSN Mineração S.A. (BVMF:CMIN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
5.19
+0.08 (1.57%)
Aug 28, 2025, 4:45 PM GMT-3

CSN Mineração Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20255.025.124.995.115.111.39%3,373,500
Aug 26, 20254.995.064.995.045.040.20%4,900,600
Aug 25, 20255.005.104.985.035.031.41%5,146,600
Aug 22, 20254.794.994.784.964.963.77%5,594,200
Aug 21, 20254.814.854.764.784.78-0.21%3,356,500
Aug 20, 20254.804.834.764.794.790.21%3,349,300
Aug 19, 20254.854.864.754.784.78-2.05%6,755,900
Aug 18, 20254.824.954.824.884.881.24%3,318,100
Aug 15, 20254.814.854.784.824.82-4,475,400
Aug 14, 20254.884.894.774.824.82-1.63%5,346,200
Aug 13, 20255.035.054.894.904.90-2.58%7,451,100
Aug 12, 20255.025.095.005.035.031.21%4,040,800
Aug 11, 20254.975.054.964.974.97-3,654,700
Aug 8, 20254.925.034.924.974.970.61%5,180,700
Aug 7, 20254.914.974.904.944.941.44%3,780,300
Aug 6, 20254.955.024.874.874.87-0.81%5,029,400
Aug 5, 20254.965.014.914.914.91-0.61%4,059,500
Aug 4, 20255.095.134.944.944.94-1.59%4,743,200
Aug 1, 20254.985.194.975.025.02-0.40%5,350,000
Jul 31, 20255.075.134.955.045.04-1.18%6,746,400
Jul 30, 20255.105.135.055.105.10-5,715,900
Jul 29, 20255.105.175.095.105.100.20%3,358,400
Jul 28, 20255.155.195.055.095.09-1.55%3,427,700
Jul 25, 20255.255.295.165.175.17-2.27%3,144,000
Jul 24, 20255.345.375.285.295.29-1.49%3,278,400
Jul 23, 20255.265.415.235.375.370.75%4,479,400
Jul 22, 20255.355.415.325.335.330.95%6,694,500
Jul 21, 20255.115.325.115.285.284.76%7,705,500
Jul 18, 20255.085.094.985.045.04-1.37%4,828,700
Jul 17, 20255.165.195.095.115.11-0.78%4,086,800
Jul 16, 20255.125.155.065.155.151.38%4,031,900
Jul 15, 20255.105.125.025.085.08-0.59%4,921,300
Jul 14, 20255.165.185.055.115.11-0.78%2,829,000
Jul 11, 20255.145.185.085.155.15-0.19%4,411,500
Jul 10, 20254.995.224.955.165.162.99%6,993,000
Jul 9, 20255.135.185.005.015.01-2.15%4,364,200
Jul 8, 20255.165.215.095.125.12-0.58%4,171,800
Jul 7, 20255.245.285.155.155.15-1.72%4,500,800
Jul 4, 20255.205.315.165.245.240.96%4,247,900
Jul 3, 20255.105.195.035.195.192.98%4,694,500
Jul 2, 20254.995.194.985.045.041.82%9,180,500
Jul 1, 20254.964.994.904.954.95-0.20%4,449,900
Jun 30, 20254.874.964.854.964.961.64%3,357,900
Jun 27, 20254.904.944.884.884.88-0.20%3,438,500
Jun 26, 20254.854.944.844.894.891.87%5,101,200
Jun 25, 20254.904.924.804.804.80-2.04%6,405,300
Jun 24, 20254.934.974.904.904.90-0.41%2,325,700
Jun 23, 20254.964.994.904.924.92-1.01%5,567,200
Jun 20, 20254.975.004.934.974.97-0.20%9,457,500
Jun 18, 20254.985.094.964.984.98-5,548,900