CSN Mineração S.A. (BVMF:CMIN3)
Brazil · Delayed Price · Currency is BRL 5.10
-0.17 (-3.23%)
Sep 23, 2026, 5:05 PM GMT-3
CSN Mineração Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.23 | 5.25 | 5.10 | 5.10 | - | -3.23% | 6,485,600 |
| Sep 22, 2026 | 5.39 | 5.39 | 5.26 | 5.27 | 5.27 | -2.04% | 7,945,600 |
| Sep 21, 2026 | 5.46 | 5.60 | 5.38 | 5.38 | 5.38 | -1.47% | 7,185,800 |
| Sep 18, 2026 | 5.70 | 5.71 | 5.46 | 5.46 | 5.46 | -4.88% | 12,880,100 |
| Sep 17, 2026 | 6.11 | 6.13 | 5.63 | 5.74 | 5.74 | -5.59% | 13,707,900 |
| Sep 16, 2026 | 6.20 | 6.20 | 5.85 | 6.08 | 6.08 | -1.94% | 14,332,600 |
| Sep 15, 2026 | 6.28 | 6.41 | 6.18 | 6.20 | 6.20 | -0.96% | 7,869,800 |
| Sep 14, 2026 | 6.52 | 6.68 | 6.23 | 6.26 | 6.26 | -6.85% | 11,974,600 |
| Sep 11, 2026 | 6.92 | 7.07 | 6.59 | 6.72 | 6.72 | -3.86% | 8,926,600 |
| Sep 10, 2026 | 6.85 | 6.99 | 6.65 | 6.99 | 6.99 | 0.43% | 7,391,600 |
| Sep 9, 2026 | 6.64 | 7.03 | 6.64 | 6.96 | 6.96 | 3.57% | 9,164,800 |
| Sep 8, 2026 | 6.68 | 6.80 | 6.58 | 6.72 | 6.72 | 1.97% | 6,269,000 |
| Sep 4, 2026 | 6.58 | 6.86 | 6.55 | 6.59 | 6.59 | -1.05% | 9,943,200 |
| Sep 3, 2026 | 6.46 | 6.80 | 6.46 | 6.66 | 6.66 | 4.06% | 10,307,000 |
| Sep 2, 2026 | 6.11 | 6.43 | 6.06 | 6.40 | 6.40 | 5.26% | 10,577,200 |
| Sep 1, 2026 | 5.96 | 6.17 | 5.90 | 6.08 | 6.08 | 2.70% | 7,633,200 |
| Aug 31, 2026 | 6.01 | 6.10 | 5.92 | 5.92 | 5.92 | -1.33% | 5,526,800 |
| Aug 28, 2026 | 6.01 | 6.02 | 5.87 | 6.00 | 6.00 | -0.17% | 2,612,200 |
| Aug 27, 2026 | 5.93 | 6.08 | 5.87 | 6.01 | 6.01 | 0.33% | 5,343,700 |
| Aug 26, 2026 | 5.89 | 6.01 | 5.89 | 5.99 | 5.99 | 1.87% | 5,059,300 |
| Aug 25, 2026 | 5.96 | 6.02 | 5.81 | 5.88 | 5.88 | -1.51% | 4,981,700 |
| Aug 24, 2026 | 5.83 | 6.12 | 5.79 | 5.97 | 5.97 | 1.19% | 7,303,700 |
| Aug 21, 2026 | 5.65 | 5.98 | 5.58 | 5.90 | 5.90 | 4.80% | 8,743,500 |
| Aug 20, 2026 | 5.82 | 5.93 | 5.58 | 5.63 | 5.63 | -4.74% | 5,160,200 |
| Aug 19, 2026 | 5.87 | 6.06 | 5.83 | 5.91 | 5.91 | 2.25% | 7,587,900 |
| Aug 18, 2026 | 5.74 | 5.87 | 5.72 | 5.78 | 5.78 | - | 6,246,400 |
| Aug 17, 2026 | 5.56 | 5.87 | 5.29 | 5.78 | 5.78 | 4.33% | 11,116,400 |
| Aug 14, 2026 | 5.23 | 5.62 | 5.20 | 5.54 | 5.54 | 0.91% | 10,641,400 |
| 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 |