CSN Mineração S.A. (BVMF:CMIN3)
Brazil · Delayed Price · Currency is BRL 5.80
-0.06 (-1.02%)
Nov 7, 2025, 6:07 PM GMT-3
CSN Mineração Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.80 | 5.88 | 5.74 | 5.80 | 5.80 | -1.02% | 8,614,000 |
| Nov 6, 2025 | 5.98 | 5.99 | 5.73 | 5.86 | 5.86 | -1.68% | 6,843,600 |
| Nov 5, 2025 | 6.05 | 6.13 | 5.67 | 5.96 | 5.96 | -0.17% | 15,417,500 |
| Nov 4, 2025 | 6.07 | 6.10 | 5.96 | 5.97 | 5.97 | -2.13% | 4,338,100 |
| Nov 3, 2025 | 6.07 | 6.15 | 6.03 | 6.10 | 6.10 | 0.49% | 4,619,700 |
| Oct 31, 2025 | 6.06 | 6.10 | 6.02 | 6.07 | 6.07 | 0.66% | 4,998,700 |
| Oct 30, 2025 | 5.98 | 6.05 | 5.94 | 6.03 | 6.03 | 0.50% | 4,157,700 |
| Oct 29, 2025 | 5.98 | 6.09 | 5.95 | 6.00 | 6.00 | 0.67% | 5,724,600 |
| Oct 28, 2025 | 5.83 | 5.98 | 5.79 | 5.96 | 5.96 | 2.76% | 5,681,200 |
| Oct 27, 2025 | 5.86 | 5.89 | 5.73 | 5.80 | 5.80 | -0.17% | 4,970,200 |
| Oct 24, 2025 | 5.88 | 5.94 | 5.77 | 5.81 | 5.81 | 0.35% | 4,482,000 |
| Oct 23, 2025 | 5.74 | 5.84 | 5.72 | 5.79 | 5.79 | 1.40% | 4,941,100 |
| Oct 22, 2025 | 5.71 | 5.78 | 5.66 | 5.71 | 5.71 | 0.35% | 3,555,600 |
| Oct 21, 2025 | 5.80 | 5.82 | 5.68 | 5.69 | 5.69 | -2.23% | 2,971,600 |
| Oct 20, 2025 | 5.56 | 5.87 | 5.54 | 5.82 | 5.82 | 4.30% | 6,299,800 |
| Oct 17, 2025 | 5.55 | 5.64 | 5.53 | 5.58 | 5.58 | -0.18% | 2,338,100 |
| Oct 16, 2025 | 5.58 | 5.61 | 5.51 | 5.59 | 5.59 | -1.06% | 3,814,400 |
| Oct 15, 2025 | 5.60 | 5.66 | 5.50 | 5.65 | 5.65 | -0.35% | 9,409,800 |
| Oct 14, 2025 | 5.59 | 5.69 | 5.53 | 5.67 | 5.67 | 0.53% | 3,945,200 |
| Oct 13, 2025 | 5.58 | 5.65 | 5.54 | 5.64 | 5.64 | 2.36% | 5,035,500 |
| Oct 10, 2025 | 5.73 | 5.74 | 5.48 | 5.51 | 5.51 | -3.67% | 7,264,900 |
| 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 |