CSN Mineracao S.A (CMIN3T)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1738272540 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1738186140 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1738099740 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1738013340 | 5.36 | 0.07 | 1.32 | 5.35 | 5.36 | 5.35 | 1000 |
| 1737754200 | 5.29 | 0.05 | 0.95 | 5.28 | 5.29 | 5.28 | 30000 |
| 1737667800 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1737581400 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1737495000 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1737408600 | 5.24 | 0.18 | 3.56 | 5.23 | 5.24 | 5.23 | 10000 |
| 1737149400 | 5.0599999 | 0.1 | 2.02 | 5.05 | 5.0599999 | 5.05 | 5000 |
| 1737062940 | 4.96 | -0.4 | -7.46 | 5.37 | 5.38 | 4.92 | 61100 |
| 1736976540 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1736890140 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1736803740 | 5.36 | 0.61 | 12.84 | 5.35 | 5.36 | 5.35 | 400 |
| 1736544540 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1736458140 | 4.75 | 0.04 | 0.85 | 4.74 | 4.75 | 4.74 | 200000 |
| 1736371740 | 4.71 | -0.17 | -3.48 | 5.5 | 5.51 | 4.7 | 29900 |
| 1736285400 | 4.88 | -0.17 | -3.37 | 4.87 | 4.88 | 4.87 | 20000 |
| 1736198940 | 5.05 | 0.01 | 0.20 | 5.26 | 5.2699999 | 5.04 | 13600 |
| 1735939740 | 5.04 | -0.13 | -2.51 | 5.08 | 5.09 | 5.03 | 5300 |
| 1735853400 | 5.17 | -0.05 | -0.96 | 5.16 | 5.39 | 5.15 | 19400 |
| 1735594200 | 5.22 | 0.14 | 2.76 | 5.22 | 5.23 | 5.21 | 1400 |
| 1735334940 | 5.08 | -0.18 | -3.42 | 5.5199999 | 5.53 | 5.07 | 98600 |
| 1735248540 | 5.26 | 0.06 | 1.15 | 5.25 | 5.26 | 5.25 | 200 |
| 1734989340 | 5.2 | -0.19 | -3.53 | 5.19 | 5.2 | 5.19 | 10000 |
| 1734730200 | 5.39 | -0.06 | -1.10 | 5.38 | 5.39 | 5.38 | 100 |
| 1734643800 | 5.45 | -0.26 | -4.55 | 5.44 | 5.45 | 5.44 | 28000 |
| 1734557400 | 5.71 | -0.01 | -0.17 | 5.48 | 5.76 | 5.48 | 2000 |
| 1734470940 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1734384540 | 5.72 | 0.1 | 1.78 | 5.71 | 5.72 | 5.71 | 60000 |
| 1734125340 | 5.62 | -0.18 | -3.10 | 5.61 | 5.62 | 5.61 | 36000 |
| 1734039000 | 5.8 | 0.04 | 0.69 | 5.79 | 5.8 | 5.79 | 1000 |
| 1733952540 | 5.76 | 0.44 | 8.27 | 5.79 | 5.8 | 5.75 | 10200 |
| 1733866200 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1733779800 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1733520600 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1733434200 | 5.32 | -0.01 | -0.19 | 5.3 | 5.35 | 5.3 | 24600 |
| 1733347800 | 5.33 | 0 | 0.00 | 5.57 | 5.58 | 5.2699999 | 15100 |
| 1733261340 | 5.33 | 0.05 | 0.95 | 5.25 | 5.33 | 5.25 | 39000 |
| 1733174940 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1732915740 | 5.28 | -0.04 | -0.75 | 5.2699999 | 5.28 | 5.2699999 | 1300 |
| 1732829400 | 5.32 | 0.08 | 1.53 | 5.3099999 | 5.32 | 5.3099999 | 1000 |
| 1732743000 | 5.24 | -0.05 | -0.95 | 5.23 | 5.24 | 5.23 | 10000 |
| 1732656540 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1732570140 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1732310940 | 5.29 | 0 | 0.00 | 5.28 | 5.29 | 5.28 | 8000 |
| 1732224600 | 5.29 | -0.1 | -1.86 | 5.21 | 5.29 | 5.21 | 10100 |
| 1732051800 | 5.39 | -0.02 | -0.37 | 5.4 | 5.41 | 5.38 | 2000 |
| 1731965400 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1731619800 | 5.41 | 0.13 | 2.46 | 5.43 | 6.13 | 5.36 | 43400 |
| 1731533400 | 5.28 | -0.48 | -8.33 | 5.65 | 5.7699999 | 5.2699999 | 430900 |
| 1731446940 | 5.76 | -0.02 | -0.35 | 5.75 | 5.76 | 5.75 | 100 |
| 1731360540 | 5.78 | -0.17 | -2.86 | 5.7699999 | 5.78 | 5.7699999 | 100 |
| 1731101400 | 5.95 | -0.33 | -5.25 | 6.08 | 6.09 | 5.91 | 2200 |
| 1731014940 | 6.28 | -0.01 | -0.16 | 6.6 | 6.61 | 6.2699999 | 5200 |
| 1730928600 | 6.29 | -0.01 | -0.16 | 6.28 | 6.29 | 6.28 | 1000 |
| 1730842200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1730755800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
