CSN Mineração S.A. (BVMF:CMIN3)
Brazil · Delayed Price · Currency is BRL 4.300
-0.040 (-0.92%)
Jun 12, 2026, 5:05 PM GMT-3
CSN Mineração Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.33 | 4.45 | 4.23 | 4.30 | 4.30 | -0.92% | 16,663,800 |
| Jun 11, 2026 | 4.32 | 4.42 | 4.25 | 4.34 | 4.34 | 0.46% | 10,112,200 |
| Jun 10, 2026 | 4.32 | 4.38 | 4.27 | 4.32 | 4.32 | -0.69% | 9,674,100 |
| Jun 9, 2026 | 4.34 | 4.40 | 4.28 | 4.35 | 4.35 | 0.93% | 9,108,600 |
| Jun 8, 2026 | 4.36 | 4.39 | 4.29 | 4.31 | 4.31 | -1.37% | 5,300,700 |
| Jun 5, 2026 | 4.48 | 4.50 | 4.35 | 4.37 | 4.37 | -2.89% | 10,127,700 |
| Jun 3, 2026 | 4.71 | 4.75 | 4.43 | 4.50 | 4.50 | -5.86% | 10,635,600 |
| Jun 2, 2026 | 4.54 | 4.85 | 4.53 | 4.78 | 4.78 | 5.29% | 10,510,800 |
| Jun 1, 2026 | 4.65 | 4.69 | 4.42 | 4.54 | 4.54 | -2.58% | 5,942,400 |
| May 29, 2026 | 4.70 | 4.75 | 4.64 | 4.66 | 4.66 | -0.85% | 14,187,700 |
| May 28, 2026 | 4.65 | 4.75 | 4.57 | 4.70 | 4.70 | 1.51% | 6,098,100 |
| May 27, 2026 | 4.48 | 4.66 | 4.46 | 4.63 | 4.63 | 2.66% | 10,305,700 |
| May 26, 2026 | 4.49 | 4.58 | 4.48 | 4.51 | 4.51 | 0.45% | 4,569,600 |
| May 25, 2026 | 4.50 | 4.54 | 4.41 | 4.49 | 4.49 | 0.22% | 4,596,800 |
| May 22, 2026 | 4.40 | 4.51 | 4.34 | 4.48 | 4.48 | 1.13% | 4,744,300 |
| May 21, 2026 | 4.48 | 4.50 | 4.39 | 4.43 | 4.43 | -1.56% | 5,788,700 |
| May 20, 2026 | 4.16 | 4.51 | 4.13 | 4.50 | 4.50 | 10.29% | 21,968,800 |
| May 19, 2026 | 4.28 | 4.31 | 4.08 | 4.08 | 4.08 | -4.67% | 12,555,400 |
| May 18, 2026 | 4.72 | 4.75 | 4.26 | 4.28 | 4.28 | -9.32% | 15,843,600 |
| May 15, 2026 | 4.70 | 4.75 | 4.59 | 4.72 | 4.72 | -1.05% | 8,024,500 |
| May 14, 2026 | 4.83 | 4.88 | 4.62 | 4.77 | 4.77 | -1.04% | 9,336,200 |
| May 13, 2026 | 4.95 | 5.03 | 4.80 | 4.82 | 4.82 | -3.02% | 9,508,400 |
| May 12, 2026 | 4.88 | 4.98 | 4.84 | 4.97 | 4.97 | 1.64% | 8,630,700 |
| May 11, 2026 | 4.80 | 4.90 | 4.78 | 4.89 | 4.89 | 1.66% | 6,346,700 |
| May 8, 2026 | 4.80 | 4.86 | 4.77 | 4.81 | 4.81 | 1.26% | 12,847,900 |
| May 7, 2026 | 4.79 | 4.86 | 4.70 | 4.75 | 4.75 | -1.25% | 5,002,300 |
| May 6, 2026 | 4.69 | 4.84 | 4.67 | 4.81 | 4.81 | 4.57% | 10,841,000 |
| May 5, 2026 | 4.58 | 4.66 | 4.58 | 4.60 | 4.60 | 0.22% | 4,538,600 |
| May 4, 2026 | 4.69 | 4.72 | 4.55 | 4.59 | 4.59 | -1.71% | 7,419,800 |
| Apr 30, 2026 | 4.62 | 4.71 | 4.62 | 4.67 | 4.67 | 1.74% | 6,355,700 |
| Apr 29, 2026 | 4.67 | 4.68 | 4.55 | 4.59 | 4.59 | -1.71% | 11,867,500 |
| Apr 28, 2026 | 4.73 | 4.73 | 4.67 | 4.67 | 4.67 | -1.89% | 6,043,300 |
| Apr 27, 2026 | 4.75 | 4.83 | 4.73 | 4.76 | 4.76 | 0.42% | 5,092,400 |
| Apr 24, 2026 | 4.80 | 4.81 | 4.71 | 4.74 | 4.74 | -1.25% | 7,031,100 |
| Apr 23, 2026 | 4.95 | 4.96 | 4.80 | 4.80 | 4.80 | -2.83% | 7,448,200 |
| Apr 22, 2026 | 5.01 | 5.05 | 4.94 | 4.94 | 4.94 | -1.98% | 5,032,800 |
| Apr 20, 2026 | 4.97 | 5.04 | 4.97 | 5.04 | 5.04 | 1.20% | 5,802,800 |
| Apr 17, 2026 | 4.93 | 5.03 | 4.93 | 4.98 | 4.98 | 3.35% | 7,434,100 |
| Apr 16, 2026 | 5.05 | 5.11 | 4.95 | 4.96 | 4.82 | -1.00% | 8,361,300 |
| Apr 15, 2026 | 5.04 | 5.08 | 5.01 | 5.01 | 4.87 | -1.18% | 6,678,700 |
| Apr 14, 2026 | 5.02 | 5.08 | 5.00 | 5.07 | 4.93 | 1.40% | 6,172,200 |
| Apr 13, 2026 | 5.02 | 5.04 | 4.96 | 5.00 | 4.86 | -0.40% | 5,788,000 |
| Apr 10, 2026 | 5.12 | 5.13 | 5.02 | 5.02 | 4.88 | -1.18% | 6,425,700 |
| Apr 9, 2026 | 5.08 | 5.14 | 5.01 | 5.08 | 4.94 | -0.20% | 6,987,100 |
| Apr 8, 2026 | 5.07 | 5.12 | 5.02 | 5.09 | 4.94 | 4.09% | 11,501,200 |
| Apr 7, 2026 | 4.88 | 4.90 | 4.83 | 4.89 | 4.75 | 0.20% | 7,617,200 |
| Apr 6, 2026 | 4.92 | 4.95 | 4.88 | 4.88 | 4.74 | -0.81% | 5,229,100 |
| Apr 2, 2026 | 4.85 | 4.96 | 4.82 | 4.92 | 4.78 | -0.61% | 5,686,200 |
| Apr 1, 2026 | 4.95 | 5.04 | 4.91 | 4.95 | 4.81 | - | 9,121,800 |
| Mar 31, 2026 | 4.93 | 4.97 | 4.85 | 4.95 | 4.81 | 1.85% | 9,186,600 |