CSN Mineração S.A. (BVMF:CMIN3)
Brazil · Delayed Price · Currency is BRL 5.54
+0.05 (0.91%)
Aug 14, 2026, 3:05 PM GMT-3
CSN Mineração Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.23 | 5.58 | 5.20 | 5.55 | - | 1.09% | 6,697,000 |
| Aug 13, 2026 | 5.81 | 5.88 | 5.43 | 5.49 | 5.49 | -5.18% | 10,466,600 |
| Aug 12, 2026 | 5.56 | 5.79 | 5.50 | 5.79 | 5.79 | 3.95% | 9,226,700 |
| Aug 11, 2026 | 5.42 | 5.57 | 5.36 | 5.57 | 5.57 | 2.01% | 3,796,600 |
| Aug 10, 2026 | 5.43 | 5.50 | 5.31 | 5.46 | 5.46 | 0.18% | 4,174,100 |
| Aug 7, 2026 | 5.74 | 5.76 | 5.43 | 5.45 | 5.45 | -5.22% | 7,059,800 |
| Aug 6, 2026 | 5.86 | 5.94 | 5.75 | 5.75 | 5.75 | -2.54% | 3,449,200 |
| Aug 5, 2026 | 5.90 | 5.98 | 5.75 | 5.90 | 5.90 | -0.17% | 3,642,300 |
| Aug 4, 2026 | 5.80 | 5.93 | 5.67 | 5.91 | 5.91 | 3.14% | 6,977,600 |
| Aug 3, 2026 | 5.71 | 5.77 | 5.60 | 5.73 | 5.73 | 0.35% | 5,092,300 |
| Jul 31, 2026 | 5.64 | 5.81 | 5.62 | 5.71 | 5.71 | -0.17% | 4,371,100 |
| Jul 30, 2026 | 5.99 | 6.17 | 5.72 | 5.72 | 5.72 | -4.35% | 11,224,300 |
| Jul 29, 2026 | 5.90 | 5.99 | 5.74 | 5.98 | 5.98 | 0.34% | 7,794,600 |
| Jul 28, 2026 | 5.93 | 5.98 | 5.84 | 5.96 | 5.96 | 2.76% | 7,872,100 |
| Jul 27, 2026 | 5.67 | 5.81 | 5.66 | 5.80 | 5.80 | 1.93% | 5,570,200 |
| Jul 24, 2026 | 5.74 | 5.87 | 5.68 | 5.69 | 5.69 | -2.40% | 9,828,800 |
| Jul 23, 2026 | 5.80 | 5.93 | 5.63 | 5.83 | 5.83 | -0.17% | 13,420,200 |
| Jul 22, 2026 | 5.58 | 5.92 | 5.58 | 5.84 | 5.84 | 4.66% | 13,477,200 |
| Jul 21, 2026 | 5.35 | 5.59 | 5.33 | 5.58 | 5.58 | 3.53% | 12,308,400 |
| Jul 20, 2026 | 5.31 | 5.44 | 5.24 | 5.39 | 5.39 | 1.13% | 9,639,200 |
| Jul 17, 2026 | 5.40 | 5.47 | 5.26 | 5.33 | 5.33 | -2.20% | 7,671,900 |
| Jul 16, 2026 | 5.20 | 5.55 | 5.16 | 5.45 | 5.45 | 4.01% | 13,587,600 |
| Jul 15, 2026 | 5.10 | 5.26 | 4.99 | 5.24 | 5.24 | 2.75% | 8,831,400 |
| Jul 14, 2026 | 5.46 | 5.50 | 5.02 | 5.10 | 5.10 | -6.42% | 16,536,100 |
| Jul 13, 2026 | 5.21 | 5.56 | 5.18 | 5.45 | 5.45 | 4.21% | 23,475,100 |
| Jul 10, 2026 | 4.95 | 5.23 | 4.92 | 5.23 | 5.23 | 8.28% | 14,406,200 |
| Jul 9, 2026 | 4.65 | 4.91 | 4.60 | 4.83 | 4.83 | 3.65% | 10,576,400 |
| Jul 8, 2026 | 4.41 | 4.85 | 4.41 | 4.66 | 4.66 | 2.42% | 15,203,600 |
| Jul 7, 2026 | 4.32 | 4.56 | 4.28 | 4.55 | 4.55 | 5.08% | 9,830,900 |
| Jul 6, 2026 | 4.27 | 4.36 | 4.26 | 4.33 | 4.33 | 0.46% | 6,245,100 |
| Jul 3, 2026 | 4.23 | 4.32 | 4.23 | 4.31 | 4.31 | 1.41% | 5,653,800 |
| 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 |