B3 · BRL
Datos históricos de CSN Mineração S.A.
CSN Mineração S.A. · CMIN3.SA
BRL 5.01
▼ -0.05 (-0.99%)
Última operación · 9/10/2026, 20:05:32 UTC
- Variación en el periodo
- −9.07%
- Máximo
- US$7.07
- 11 de septiembre de 2026
- Mínimo
- US$4.08
- 19 de mayo de 2026
- Volumen medio diario
- 8.48 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.10 | 5.16 | 4.97 | 5.01 | −0.99% | 10.1 M |
| 8 oct 2026 | 4.97 | 5.21 | 4.93 | 5.06 | +1.81% | 11.6 M |
| 7 oct 2026 | 4.95 | 5.01 | 4.88 | 4.97 | +0.61% | 6.83 M |
| 6 oct 2026 | 5.09 | 5.16 | 4.91 | 4.94 | −1.98% | 11.49 M |
| 5 oct 2026 | 5.30 | 5.30 | 4.96 | 5.04 | +1.41% | 16.03 M |
| 2 oct 2026 | 4.98 | 4.99 | 4.83 | 4.97 | +1.22% | 9.24 M |
| 1 oct 2026 | 5.01 | 5.02 | 4.87 | 4.91 | −2.00% | 6.13 M |
| 30 sep 2026 | 4.86 | 5.07 | 4.80 | 5.01 | +5.25% | 10.44 M |
| 29 sep 2026 | 4.92 | 4.92 | 4.70 | 4.76 | −5.74% | 15.3 M |
| 28 sep 2026 | 4.95 | 5.05 | 4.84 | 5.05 | +2.02% | 7.69 M |
| 25 sep 2026 | 4.99 | 5.03 | 4.93 | 4.95 | −0.60% | 5.42 M |
| 24 sep 2026 | 5.12 | 5.16 | 4.98 | 4.98 | −2.35% | 7.62 M |
| 23 sep 2026 | 5.23 | 5.25 | 5.10 | 5.10 | −3.23% | 6.6 M |
| 22 sep 2026 | 5.39 | 5.39 | 5.26 | 5.27 | −2.04% | 7.99 M |
| 21 sep 2026 | 5.46 | 5.60 | 5.38 | 5.38 | −1.47% | 7.26 M |
| 18 sep 2026 | 5.70 | 5.71 | 5.46 | 5.46 | −4.88% | 12.95 M |
| 17 sep 2026 | 6.11 | 6.13 | 5.63 | 5.74 | −5.59% | 13.76 M |
| 16 sep 2026 | 6.20 | 6.20 | 5.85 | 6.08 | −1.94% | 14.35 M |
| 15 sep 2026 | 6.28 | 6.41 | 6.18 | 6.20 | −0.96% | 7.88 M |
| 14 sep 2026 | 6.52 | 6.68 | 6.23 | 6.26 | −6.85% | 12 M |
| 11 sep 2026 | 6.92 | 7.07 | 6.59 | 6.72 | −3.86% | 8.93 M |
| 10 sep 2026 | 6.85 | 6.99 | 6.65 | 6.99 | +0.43% | 7.4 M |
| 9 sep 2026 | 6.64 | 7.03 | 6.64 | 6.96 | +3.57% | 9.24 M |
| 8 sep 2026 | 6.68 | 6.80 | 6.58 | 6.72 | +1.97% | 6.28 M |
| 4 sep 2026 | 6.58 | 6.86 | 6.55 | 6.59 | −1.05% | 9.95 M |
| 3 sep 2026 | 6.46 | 6.80 | 6.46 | 6.66 | +4.06% | 10.31 M |
| 2 sep 2026 | 6.11 | 6.43 | 6.06 | 6.40 | +5.26% | 10.6 M |
| 1 sep 2026 | 5.96 | 6.17 | 5.90 | 6.08 | +2.70% | 7.64 M |
| 31 ago 2026 | 6.01 | 6.10 | 5.92 | 5.92 | −1.33% | 5.54 M |
| 28 ago 2026 | 6.01 | 6.02 | 5.87 | 6.00 | −0.17% | 2.66 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.