CSN Mineração S.A. (CMIN3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 5.11 | 5.20 | 5.08 | 5.19 | 5.19 | 16,597,800 |
| 20 Jun 2024 | 5.10 | 5.24 | 5.06 | 5.15 | 5.15 | 10,763,500 |
| 19 Jun 2024 | 5.03 | 5.10 | 4.91 | 5.07 | 5.07 | 7,862,600 |
| 18 Jun 2024 | 4.86 | 5.08 | 4.85 | 5.05 | 5.05 | 9,469,700 |
| 17 Jun 2024 | 4.82 | 4.90 | 4.80 | 4.86 | 4.86 | 4,200,500 |
| 14 Jun 2024 | 5.00 | 5.00 | 4.86 | 4.88 | 4.88 | 4,757,200 |
| 13 Jun 2024 | 4.85 | 4.99 | 4.81 | 4.99 | 4.99 | 5,950,600 |
| 12 Jun 2024 | 4.99 | 5.03 | 4.80 | 4.83 | 4.83 | 7,635,800 |
| 11 Jun 2024 | 4.80 | 4.95 | 4.74 | 4.95 | 4.95 | 14,935,400 |
| 10 Jun 2024 | 4.88 | 4.97 | 4.79 | 4.89 | 4.89 | 8,076,900 |
| 07 Jun 2024 | 4.85 | 4.92 | 4.81 | 4.87 | 4.87 | 12,529,900 |
| 06 Jun 2024 | 4.71 | 4.93 | 4.66 | 4.90 | 4.90 | 11,352,900 |
| 05 Jun 2024 | 4.68 | 4.72 | 4.61 | 4.67 | 4.67 | 14,727,400 |
| 04 Jun 2024 | 4.77 | 4.82 | 4.69 | 4.70 | 4.70 | 13,082,800 |
| 03 Jun 2024 | 4.92 | 4.94 | 4.76 | 4.83 | 4.83 | 15,225,600 |
| 31 May 2024 | 5.04 | 5.06 | 4.92 | 4.94 | 4.94 | 11,183,800 |
| 29 May 2024 | 5.10 | 5.12 | 4.98 | 5.07 | 5.07 | 14,049,800 |
| 28 May 2024 | 5.37 | 5.39 | 5.11 | 5.13 | 5.13 | 9,366,700 |
| 27 May 2024 | 5.28 | 5.34 | 5.22 | 5.34 | 5.34 | 2,937,500 |
| 24 May 2024 | 5.28 | 5.36 | 5.25 | 5.29 | 5.29 | 4,529,700 |
| 23 May 2024 | 5.40 | 5.42 | 5.23 | 5.29 | 5.29 | 7,654,000 |
| 22 May 2024 | 5.55 | 5.57 | 5.40 | 5.42 | 5.42 | 8,847,100 |
| 21 May 2024 | 5.41 | 5.58 | 5.41 | 5.51 | 5.51 | 10,831,800 |
| 20 May 2024 | 5.26 | 5.45 | 5.21 | 5.38 | 5.38 | 11,080,700 |
| 17 May 2024 | 5.25 | 5.32 | 5.23 | 5.25 | 5.25 | 9,756,800 |
| 16 May 2024 | 5.21 | 5.27 | 5.13 | 5.19 | 5.19 | 11,541,200 |
| 15 May 2024 | 5.17 | 5.19 | 5.00 | 5.16 | 5.16 | 12,258,100 |
| 15 May 2024 | 0.186869 Dividend | |||||
| 14 May 2024 | 5.53 | 5.57 | 5.28 | 5.36 | 5.17 | 22,602,000 |
| 13 May 2024 | 5.15 | 5.53 | 5.15 | 5.50 | 5.31 | 23,189,800 |
| 10 May 2024 | 5.22 | 5.29 | 5.01 | 5.07 | 4.89 | 15,698,800 |
| 09 May 2024 | 5.09 | 5.12 | 5.03 | 5.08 | 4.90 | 9,375,700 |
| 08 May 2024 | 5.08 | 5.14 | 5.03 | 5.12 | 4.94 | 8,624,500 |
| 07 May 2024 | 5.15 | 5.22 | 5.08 | 5.13 | 4.95 | 9,343,700 |
| 06 May 2024 | 5.19 | 5.29 | 5.11 | 5.11 | 4.93 | 7,448,800 |
| 03 May 2024 | 5.18 | 5.22 | 5.11 | 5.18 | 5.00 | 8,017,100 |
| 02 May 2024 | 4.99 | 5.17 | 4.99 | 5.12 | 4.94 | 9,645,800 |
| 30 Apr 2024 | 5.00 | 5.02 | 4.90 | 4.94 | 4.77 | 9,109,300 |
| 29 Apr 2024 | 4.97 | 5.04 | 4.93 | 5.00 | 4.83 | 7,962,900 |
| 26 Apr 2024 | 5.00 | 5.03 | 4.95 | 4.98 | 4.81 | 5,143,000 |
| 25 Apr 2024 | 5.05 | 5.05 | 4.95 | 4.95 | 4.78 | 7,495,000 |
| 24 Apr 2024 | 5.11 | 5.11 | 5.04 | 5.05 | 4.87 | 8,935,200 |
| 23 Apr 2024 | 5.10 | 5.15 | 5.02 | 5.05 | 4.87 | 9,075,800 |
| 22 Apr 2024 | 5.28 | 5.28 | 5.16 | 5.20 | 5.02 | 9,536,200 |
| 19 Apr 2024 | 5.21 | 5.30 | 5.19 | 5.30 | 5.12 | 10,260,100 |
| 18 Apr 2024 | 5.26 | 5.29 | 5.16 | 5.25 | 5.07 | 16,186,600 |
| 17 Apr 2024 | 5.08 | 5.22 | 5.06 | 5.20 | 5.02 | 16,995,700 |
| 16 Apr 2024 | 4.97 | 4.97 | 4.90 | 4.93 | 4.76 | 10,924,200 |
| 15 Apr 2024 | 5.09 | 5.13 | 4.99 | 5.06 | 4.88 | 10,306,900 |
| 12 Apr 2024 | 5.13 | 5.19 | 5.03 | 5.07 | 4.89 | 8,935,700 |
| 11 Apr 2024 | 5.12 | 5.16 | 5.07 | 5.08 | 4.90 | 8,202,600 |
| 10 Apr 2024 | 5.39 | 5.39 | 5.10 | 5.10 | 4.92 | 20,479,400 |
| 09 Apr 2024 | 5.45 | 5.48 | 5.27 | 5.43 | 5.24 | 14,914,900 |
| 08 Apr 2024 | 5.20 | 5.38 | 5.17 | 5.34 | 5.15 | 12,286,000 |
| 05 Apr 2024 | 5.22 | 5.23 | 5.09 | 5.10 | 4.92 | 9,949,500 |
| 04 Apr 2024 | 5.19 | 5.32 | 5.18 | 5.22 | 5.04 | 8,328,100 |
| 03 Apr 2024 | 5.23 | 5.26 | 5.13 | 5.20 | 5.02 | 8,160,700 |
| 02 Apr 2024 | 5.33 | 5.38 | 5.17 | 5.28 | 5.10 | 10,009,900 |
| 01 Apr 2024 | 5.35 | 5.42 | 5.31 | 5.31 | 5.12 | 9,838,900 |
| 28 Mar 2024 | 5.31 | 5.42 | 5.21 | 5.30 | 5.12 | 14,167,000 |
| 27 Mar 2024 | 5.24 | 5.33 | 5.17 | 5.31 | 5.12 | 8,595,400 |
| 26 Mar 2024 | 5.34 | 5.34 | 5.24 | 5.25 | 5.07 | 6,524,800 |
| 25 Mar 2024 | 5.49 | 5.53 | 5.34 | 5.37 | 5.18 | 7,717,800 |
| 22 Mar 2024 | 5.64 | 5.66 | 5.48 | 5.48 | 5.29 | 7,480,600 |
| 21 Mar 2024 | 5.70 | 5.78 | 5.64 | 5.64 | 5.44 | 7,978,300 |
| 20 Mar 2024 | 5.71 | 5.75 | 5.63 | 5.64 | 5.44 | 7,300,700 |
| 19 Mar 2024 | 5.69 | 5.79 | 5.68 | 5.68 | 5.48 | 8,631,000 |
| 18 Mar 2024 | 5.52 | 5.70 | 5.51 | 5.59 | 5.40 | 9,939,000 |
| 15 Mar 2024 | 5.63 | 5.66 | 5.44 | 5.44 | 5.25 | 23,978,000 |
| 14 Mar 2024 | 5.80 | 5.82 | 5.63 | 5.67 | 5.47 | 5,336,900 |
| 13 Mar 2024 | 5.82 | 5.92 | 5.81 | 5.82 | 5.62 | 7,023,400 |
| 12 Mar 2024 | 5.82 | 5.93 | 5.81 | 5.87 | 5.67 | 6,313,400 |
| 11 Mar 2024 | 5.87 | 5.87 | 5.71 | 5.78 | 5.58 | 6,965,800 |
| 08 Mar 2024 | 6.00 | 6.06 | 5.92 | 5.95 | 5.74 | 5,263,700 |
| 07 Mar 2024 | 6.16 | 6.35 | 6.01 | 6.05 | 5.84 | 16,520,800 |
| 06 Mar 2024 | 6.06 | 6.12 | 5.94 | 5.97 | 5.76 | 6,962,400 |
| 05 Mar 2024 | 6.07 | 6.08 | 5.99 | 6.00 | 5.79 | 5,539,400 |
| 04 Mar 2024 | 6.02 | 6.14 | 6.00 | 6.08 | 5.87 | 5,485,200 |
| 01 Mar 2024 | 6.07 | 6.09 | 5.99 | 6.02 | 5.81 | 4,174,800 |
| 29 Feb 2024 | 6.12 | 6.18 | 6.04 | 6.07 | 5.86 | 5,307,400 |
| 28 Feb 2024 | 6.25 | 6.29 | 6.12 | 6.13 | 5.92 | 3,923,800 |
| 27 Feb 2024 | 6.23 | 6.36 | 6.23 | 6.29 | 6.07 | 4,864,300 |
| 26 Feb 2024 | 6.13 | 6.20 | 6.06 | 6.18 | 5.96 | 7,280,300 |
| 23 Feb 2024 | 6.25 | 6.30 | 6.15 | 6.15 | 5.94 | 4,296,200 |
| 22 Feb 2024 | 6.30 | 6.38 | 6.20 | 6.22 | 6.00 | 4,969,700 |
| 21 Feb 2024 | 6.15 | 6.29 | 6.10 | 6.28 | 6.06 | 7,868,600 |
| 20 Feb 2024 | 6.27 | 6.28 | 6.09 | 6.18 | 5.96 | 11,787,900 |
| 19 Feb 2024 | 6.50 | 6.50 | 6.33 | 6.33 | 6.11 | 3,546,700 |
| 16 Feb 2024 | 6.45 | 6.67 | 6.41 | 6.51 | 6.28 | 6,091,000 |
| 15 Feb 2024 | 6.28 | 6.50 | 6.28 | 6.40 | 6.18 | 6,543,800 |
| 14 Feb 2024 | 6.48 | 6.48 | 6.26 | 6.27 | 6.05 | 5,150,000 |
| 09 Feb 2024 | 6.59 | 6.68 | 6.47 | 6.47 | 6.24 | 3,250,300 |
| 08 Feb 2024 | 6.58 | 6.75 | 6.54 | 6.59 | 6.36 | 5,756,400 |
| 07 Feb 2024 | 6.53 | 6.66 | 6.47 | 6.54 | 6.31 | 13,948,500 |
| 06 Feb 2024 | 6.46 | 6.66 | 6.46 | 6.53 | 6.30 | 7,918,000 |
| 05 Feb 2024 | 6.60 | 6.61 | 6.36 | 6.46 | 6.23 | 7,004,200 |
| 02 Feb 2024 | 6.78 | 6.84 | 6.63 | 6.63 | 6.40 | 5,674,100 |
| 01 Feb 2024 | 6.78 | 6.85 | 6.69 | 6.82 | 6.58 | 4,747,500 |
| 31 Jan 2024 | 6.87 | 7.03 | 6.80 | 6.80 | 6.56 | 6,458,000 |
| 30 Jan 2024 | 6.82 | 6.93 | 6.68 | 6.90 | 6.66 | 7,715,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.