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:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 5.15 | 5.22 | 5.14 | 5.19 | 5.19 | 10,690,800 |
| Jun 27, 2024 | 5.18 | 5.21 | 5.10 | 5.15 | 5.15 | 10,216,500 |
| Jun 26, 2024 | 5.15 | 5.17 | 5.07 | 5.17 | 5.17 | 12,623,700 |
| Jun 25, 2024 | 5.18 | 5.18 | 5.07 | 5.09 | 5.09 | 7,017,200 |
| Jun 24, 2024 | 5.14 | 5.18 | 5.04 | 5.18 | 5.18 | 9,309,300 |
| Jun 21, 2024 | 5.11 | 5.20 | 5.08 | 5.19 | 5.19 | 16,597,800 |
| Jun 20, 2024 | 5.10 | 5.24 | 5.06 | 5.15 | 5.15 | 10,763,500 |
| Jun 19, 2024 | 5.03 | 5.10 | 4.91 | 5.07 | 5.07 | 7,862,600 |
| Jun 18, 2024 | 4.86 | 5.08 | 4.85 | 5.05 | 5.05 | 9,469,700 |
| Jun 17, 2024 | 4.82 | 4.90 | 4.80 | 4.86 | 4.86 | 4,200,500 |
| Jun 14, 2024 | 5.00 | 5.00 | 4.86 | 4.88 | 4.88 | 4,757,200 |
| Jun 13, 2024 | 4.85 | 4.99 | 4.81 | 4.99 | 4.99 | 5,950,600 |
| Jun 12, 2024 | 4.99 | 5.03 | 4.80 | 4.83 | 4.83 | 7,635,800 |
| Jun 11, 2024 | 4.80 | 4.95 | 4.74 | 4.95 | 4.95 | 14,935,400 |
| Jun 10, 2024 | 4.88 | 4.97 | 4.79 | 4.89 | 4.89 | 8,076,900 |
| Jun 07, 2024 | 4.85 | 4.92 | 4.81 | 4.87 | 4.87 | 12,529,900 |
| Jun 06, 2024 | 4.71 | 4.93 | 4.66 | 4.90 | 4.90 | 11,352,900 |
| Jun 05, 2024 | 4.68 | 4.72 | 4.61 | 4.67 | 4.67 | 14,727,400 |
| Jun 04, 2024 | 4.77 | 4.82 | 4.69 | 4.70 | 4.70 | 13,082,800 |
| Jun 03, 2024 | 4.92 | 4.94 | 4.76 | 4.83 | 4.83 | 15,225,600 |
| May 31, 2024 | 5.04 | 5.06 | 4.92 | 4.94 | 4.94 | 11,183,800 |
| May 29, 2024 | 5.10 | 5.12 | 4.98 | 5.07 | 5.07 | 14,049,800 |
| May 28, 2024 | 5.37 | 5.39 | 5.11 | 5.13 | 5.13 | 9,366,700 |
| May 27, 2024 | 5.28 | 5.34 | 5.22 | 5.34 | 5.34 | 2,937,500 |
| May 24, 2024 | 5.28 | 5.36 | 5.25 | 5.29 | 5.29 | 4,529,700 |
| May 23, 2024 | 5.40 | 5.42 | 5.23 | 5.29 | 5.29 | 7,654,000 |
| May 22, 2024 | 5.55 | 5.57 | 5.40 | 5.42 | 5.42 | 8,847,100 |
| May 21, 2024 | 5.41 | 5.58 | 5.41 | 5.51 | 5.51 | 10,831,800 |
| May 20, 2024 | 5.26 | 5.45 | 5.21 | 5.38 | 5.38 | 11,080,700 |
| May 17, 2024 | 5.25 | 5.32 | 5.23 | 5.25 | 5.25 | 9,756,800 |
| May 16, 2024 | 5.21 | 5.27 | 5.13 | 5.19 | 5.19 | 11,541,200 |
| May 15, 2024 | 5.17 | 5.19 | 5.00 | 5.16 | 5.16 | 12,258,100 |
| May 15, 2024 | 0.186869 Dividend | |||||
| May 14, 2024 | 5.53 | 5.57 | 5.28 | 5.36 | 5.17 | 22,602,000 |
| May 13, 2024 | 5.15 | 5.53 | 5.15 | 5.50 | 5.31 | 23,189,800 |
| May 10, 2024 | 5.22 | 5.29 | 5.01 | 5.07 | 4.89 | 15,698,800 |
| May 09, 2024 | 5.09 | 5.12 | 5.03 | 5.08 | 4.90 | 9,375,700 |
| May 08, 2024 | 5.08 | 5.14 | 5.03 | 5.12 | 4.94 | 8,624,500 |
| May 07, 2024 | 5.15 | 5.22 | 5.08 | 5.13 | 4.95 | 9,343,700 |
| May 06, 2024 | 5.19 | 5.29 | 5.11 | 5.11 | 4.93 | 7,448,800 |
| May 03, 2024 | 5.18 | 5.22 | 5.11 | 5.18 | 5.00 | 8,017,100 |
| May 02, 2024 | 4.99 | 5.17 | 4.99 | 5.12 | 4.94 | 9,645,800 |
| Apr 30, 2024 | 5.00 | 5.02 | 4.90 | 4.94 | 4.77 | 9,109,300 |
| Apr 29, 2024 | 4.97 | 5.04 | 4.93 | 5.00 | 4.83 | 7,962,900 |
| Apr 26, 2024 | 5.00 | 5.03 | 4.95 | 4.98 | 4.81 | 5,143,000 |
| Apr 25, 2024 | 5.05 | 5.05 | 4.95 | 4.95 | 4.78 | 7,495,000 |
| Apr 24, 2024 | 5.11 | 5.11 | 5.04 | 5.05 | 4.87 | 8,935,200 |
| Apr 23, 2024 | 5.10 | 5.15 | 5.02 | 5.05 | 4.87 | 9,075,800 |
| Apr 22, 2024 | 5.28 | 5.28 | 5.16 | 5.20 | 5.02 | 9,536,200 |
| Apr 19, 2024 | 5.21 | 5.30 | 5.19 | 5.30 | 5.12 | 10,260,100 |
| Apr 18, 2024 | 5.26 | 5.29 | 5.16 | 5.25 | 5.07 | 16,186,600 |
| Apr 17, 2024 | 5.08 | 5.22 | 5.06 | 5.20 | 5.02 | 16,995,700 |
| Apr 16, 2024 | 4.97 | 4.97 | 4.90 | 4.93 | 4.76 | 10,924,200 |
| Apr 15, 2024 | 5.09 | 5.13 | 4.99 | 5.06 | 4.88 | 10,306,900 |
| Apr 12, 2024 | 5.13 | 5.19 | 5.03 | 5.07 | 4.89 | 8,935,700 |
| Apr 11, 2024 | 5.12 | 5.16 | 5.07 | 5.08 | 4.90 | 8,202,600 |
| Apr 10, 2024 | 5.39 | 5.39 | 5.10 | 5.10 | 4.92 | 20,479,400 |
| Apr 09, 2024 | 5.45 | 5.48 | 5.27 | 5.43 | 5.24 | 14,914,900 |
| Apr 08, 2024 | 5.20 | 5.38 | 5.17 | 5.34 | 5.15 | 12,286,000 |
| Apr 05, 2024 | 5.22 | 5.23 | 5.09 | 5.10 | 4.92 | 9,949,500 |
| Apr 04, 2024 | 5.19 | 5.32 | 5.18 | 5.22 | 5.04 | 8,328,100 |
| Apr 03, 2024 | 5.23 | 5.26 | 5.13 | 5.20 | 5.02 | 8,160,700 |
| Apr 02, 2024 | 5.33 | 5.38 | 5.17 | 5.28 | 5.10 | 10,009,900 |
| Apr 01, 2024 | 5.35 | 5.42 | 5.31 | 5.31 | 5.12 | 9,838,900 |
| Mar 28, 2024 | 5.31 | 5.42 | 5.21 | 5.30 | 5.12 | 14,167,000 |
| Mar 27, 2024 | 5.24 | 5.33 | 5.17 | 5.31 | 5.12 | 8,595,400 |
| Mar 26, 2024 | 5.34 | 5.34 | 5.24 | 5.25 | 5.07 | 6,524,800 |
| Mar 25, 2024 | 5.49 | 5.53 | 5.34 | 5.37 | 5.18 | 7,717,800 |
| Mar 22, 2024 | 5.64 | 5.66 | 5.48 | 5.48 | 5.29 | 7,480,600 |
| Mar 21, 2024 | 5.70 | 5.78 | 5.64 | 5.64 | 5.44 | 7,978,300 |
| Mar 20, 2024 | 5.71 | 5.75 | 5.63 | 5.64 | 5.44 | 7,300,700 |
| Mar 19, 2024 | 5.69 | 5.79 | 5.68 | 5.68 | 5.48 | 8,631,000 |
| Mar 18, 2024 | 5.52 | 5.70 | 5.51 | 5.59 | 5.40 | 9,939,000 |
| Mar 15, 2024 | 5.63 | 5.66 | 5.44 | 5.44 | 5.25 | 23,978,000 |
| Mar 14, 2024 | 5.80 | 5.82 | 5.63 | 5.67 | 5.47 | 5,336,900 |
| Mar 13, 2024 | 5.82 | 5.92 | 5.81 | 5.82 | 5.62 | 7,023,400 |
| Mar 12, 2024 | 5.82 | 5.93 | 5.81 | 5.87 | 5.67 | 6,313,400 |
| Mar 11, 2024 | 5.87 | 5.87 | 5.71 | 5.78 | 5.58 | 6,965,800 |
| Mar 08, 2024 | 6.00 | 6.06 | 5.92 | 5.95 | 5.74 | 5,263,700 |
| Mar 07, 2024 | 6.16 | 6.35 | 6.01 | 6.05 | 5.84 | 16,520,800 |
| Mar 06, 2024 | 6.06 | 6.12 | 5.94 | 5.97 | 5.76 | 6,962,400 |
| Mar 05, 2024 | 6.07 | 6.08 | 5.99 | 6.00 | 5.79 | 5,539,400 |
| Mar 04, 2024 | 6.02 | 6.14 | 6.00 | 6.08 | 5.87 | 5,485,200 |
| Mar 01, 2024 | 6.07 | 6.09 | 5.99 | 6.02 | 5.81 | 4,174,800 |
| Feb 29, 2024 | 6.12 | 6.18 | 6.04 | 6.07 | 5.86 | 5,307,400 |
| Feb 28, 2024 | 6.25 | 6.29 | 6.12 | 6.13 | 5.92 | 3,923,800 |
| Feb 27, 2024 | 6.23 | 6.36 | 6.23 | 6.29 | 6.07 | 4,864,300 |
| Feb 26, 2024 | 6.13 | 6.20 | 6.06 | 6.18 | 5.96 | 7,280,300 |
| Feb 23, 2024 | 6.25 | 6.30 | 6.15 | 6.15 | 5.94 | 4,296,200 |
| Feb 22, 2024 | 6.30 | 6.38 | 6.20 | 6.22 | 6.00 | 4,969,700 |
| Feb 21, 2024 | 6.15 | 6.29 | 6.10 | 6.28 | 6.06 | 7,868,600 |
| Feb 20, 2024 | 6.27 | 6.28 | 6.09 | 6.18 | 5.96 | 11,787,900 |
| Feb 19, 2024 | 6.50 | 6.50 | 6.33 | 6.33 | 6.11 | 3,546,700 |
| Feb 16, 2024 | 6.45 | 6.67 | 6.41 | 6.51 | 6.28 | 6,091,000 |
| Feb 15, 2024 | 6.28 | 6.50 | 6.28 | 6.40 | 6.18 | 6,543,800 |
| Feb 14, 2024 | 6.48 | 6.48 | 6.26 | 6.27 | 6.05 | 5,150,000 |
| Feb 09, 2024 | 6.59 | 6.68 | 6.47 | 6.47 | 6.24 | 3,250,300 |
| Feb 08, 2024 | 6.58 | 6.75 | 6.54 | 6.59 | 6.36 | 5,756,400 |
| Feb 07, 2024 | 6.53 | 6.66 | 6.47 | 6.54 | 6.31 | 13,948,500 |
| Feb 06, 2024 | 6.46 | 6.66 | 6.46 | 6.53 | 6.30 | 7,918,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.