CSN Mineração Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	4.23	4.28	4.23	4.26	-	0.24%	1,996,400
Jul 2, 2026	4.18	4.27	4.18	4.25	4.25	2.66%	8,492,100
Jul 1, 2026	4.13	4.21	4.10	4.14	4.14	-0.96%	6,302,600
Jun 30, 2026	4.16	4.23	4.08	4.18	4.18	0.48%	8,533,700
Jun 29, 2026	4.27	4.29	4.15	4.16	4.16	-2.12%	5,641,000
Jun 26, 2026	4.22	4.39	4.22	4.25	4.25	0.24%	8,426,000
Jun 25, 2026	4.30	4.33	4.17	4.24	4.24	-0.70%	9,747,900
Jun 24, 2026	4.28	4.35	4.25	4.27	4.27	-0.23%	9,440,800
Jun 23, 2026	4.29	4.35	4.24	4.28	4.28	-0.47%	8,017,000
Jun 22, 2026	4.33	4.38	4.30	4.30	4.30	-0.46%	7,723,900
Jun 19, 2026	4.21	4.39	4.21	4.32	4.32	2.61%	9,275,500
Jun 18, 2026	4.28	4.30	4.20	4.21	4.21	-1.41%	8,732,600
Jun 17, 2026	4.35	4.42	4.27	4.27	4.27	-1.84%	10,805,000
Jun 16, 2026	4.35	4.45	4.35	4.35	4.35	-0.91%	8,643,700
Jun 15, 2026	4.39	4.60	4.38	4.39	4.39	2.09%	16,714,100
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