CSN Mineração S.A. (BVMF:CMIN3)
Brazil · Delayed Price · Currency is BRL 4.740
-0.120 (-2.47%)
Nov 3, 2026, 10:35 AM GMT-3
CSN Mineração Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.66 | 4.78 | 4.66 | 4.74 | 4.74 | -2.47% | 903,100 |
| Oct 30, 2026 | 4.46 | 4.86 | 4.43 | 4.86 | 4.86 | 8.00% | 12,264,000 |
| Oct 29, 2026 | 4.48 | 4.63 | 4.46 | 4.50 | 4.50 | 0.67% | 8,836,500 |
| Oct 28, 2026 | 4.57 | 4.60 | 4.34 | 4.47 | 4.47 | -1.97% | 11,581,400 |
| Oct 27, 2026 | 4.69 | 4.73 | 4.48 | 4.56 | 4.56 | -2.56% | 11,597,700 |
| Oct 26, 2026 | 4.64 | 4.74 | 4.50 | 4.68 | 4.68 | -6.21% | 24,768,800 |
| Oct 23, 2026 | 4.96 | 5.03 | 4.90 | 4.99 | 4.99 | 1.01% | 7,056,900 |
| Oct 22, 2026 | 4.93 | 4.98 | 4.89 | 4.94 | 4.94 | -0.40% | 4,540,900 |
| Oct 21, 2026 | 5.00 | 5.04 | 4.93 | 4.96 | 4.96 | -0.80% | 4,776,200 |
| Oct 20, 2026 | 4.97 | 5.01 | 4.93 | 5.00 | 5.00 | 1.01% | 5,536,000 |
| Oct 19, 2026 | 4.90 | 4.99 | 4.87 | 4.95 | 4.95 | 2.06% | 6,627,200 |
| Oct 16, 2026 | 4.88 | 4.90 | 4.82 | 4.85 | 4.85 | -0.21% | 6,275,900 |
| Oct 15, 2026 | 4.94 | 4.97 | 4.85 | 4.86 | 4.86 | -3.19% | 8,452,200 |
| Oct 14, 2026 | 4.96 | 5.03 | 4.90 | 5.02 | 5.02 | 1.01% | 6,558,800 |
| Oct 13, 2026 | 5.00 | 5.03 | 4.97 | 4.97 | 4.97 | -0.80% | 5,960,400 |
| Oct 9, 2026 | 5.10 | 5.16 | 4.97 | 5.01 | 5.01 | -0.99% | 10,074,600 |
| Oct 8, 2026 | 4.97 | 5.21 | 4.93 | 5.06 | 5.06 | 1.81% | 11,543,400 |
| Oct 7, 2026 | 4.95 | 5.01 | 4.88 | 4.97 | 4.97 | 0.61% | 6,800,200 |
| Oct 6, 2026 | 5.09 | 5.16 | 4.91 | 4.94 | 4.94 | -1.98% | 11,382,000 |
| Oct 5, 2026 | 5.30 | 5.30 | 4.96 | 5.04 | 5.04 | 1.41% | 15,935,300 |
| Oct 2, 2026 | 4.98 | 4.99 | 4.83 | 4.97 | 4.97 | 1.22% | 9,151,100 |
| Oct 1, 2026 | 5.01 | 5.02 | 4.87 | 4.91 | 4.91 | -2.00% | 6,098,000 |
| Sep 30, 2026 | 4.86 | 5.07 | 4.80 | 5.01 | 5.01 | 5.25% | 10,438,500 |
| Sep 29, 2026 | 4.92 | 4.92 | 4.70 | 4.76 | 4.76 | -5.74% | 15,223,000 |
| Sep 28, 2026 | 4.95 | 5.05 | 4.84 | 5.05 | 5.05 | 2.02% | 7,643,300 |
| Sep 25, 2026 | 4.99 | 5.03 | 4.93 | 4.95 | 4.95 | -0.60% | 5,395,200 |
| Sep 24, 2026 | 5.12 | 5.16 | 4.98 | 4.98 | 4.98 | -2.35% | 7,532,900 |
| Sep 23, 2026 | 5.23 | 5.25 | 5.10 | 5.10 | 5.10 | -3.23% | 6,485,500 |
| 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 |