CSN Mineração S.A. (BVMF:CMIN3)
Brazil · Delayed Price · Currency is BRL 4.480
+0.050 (1.13%)
May 22, 2026, 5:07 PM GMT-3
CSN Mineração Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 4.91 | 4.97 | 4.85 | 4.86 | 4.72 | 0.21% | 9,525,500 |
| Mar 27, 2026 | 4.88 | 4.96 | 4.82 | 4.85 | 4.71 | -1.22% | 6,607,400 |
| Mar 26, 2026 | 4.95 | 4.97 | 4.88 | 4.91 | 4.77 | -1.60% | 6,257,300 |
| Mar 25, 2026 | 5.06 | 5.08 | 4.96 | 4.99 | 4.85 | -0.80% | 13,320,800 |
| Mar 24, 2026 | 4.89 | 5.05 | 4.85 | 5.03 | 4.89 | 2.86% | 12,437,400 |
| Mar 23, 2026 | 4.85 | 4.98 | 4.84 | 4.89 | 4.75 | 2.95% | 11,069,100 |
| Mar 20, 2026 | 4.82 | 4.87 | 4.74 | 4.75 | 4.61 | -1.86% | 19,664,100 |
| Mar 19, 2026 | 4.77 | 4.94 | 4.65 | 4.84 | 4.70 | 0.62% | 12,534,500 |
| Mar 18, 2026 | 4.90 | 4.95 | 4.81 | 4.81 | 4.67 | -2.24% | 11,487,500 |
| Mar 17, 2026 | 4.90 | 4.98 | 4.90 | 4.92 | 4.78 | 0.41% | 7,593,100 |
| Mar 16, 2026 | 4.88 | 4.96 | 4.82 | 4.90 | 4.76 | 1.24% | 10,415,100 |
| Mar 13, 2026 | 5.00 | 5.03 | 4.83 | 4.84 | 4.70 | -3.01% | 13,355,800 |
| Mar 12, 2026 | 5.14 | 5.26 | 4.99 | 4.99 | 4.85 | -3.85% | 19,082,400 |
| Mar 11, 2026 | 5.15 | 5.28 | 5.10 | 5.19 | 5.04 | -0.38% | 8,604,000 |