CSN Mineracao S.A (CMIN3T)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730496600 | 6.3 | -0.15 | -2.33 | 6.29 | 6.3 | 6.29 | 2000 |
| 1730410200 | 6.45 | 0.32 | 5.22 | 6.44 | 6.45 | 6.44 | 2000 |
| 1730323800 | 6.13 | 0.01 | 0.16 | 6.09 | 6.13 | 6.09 | 25000 |
| 1730237340 | 6.12 | 0.04 | 0.66 | 6.11 | 6.12 | 6.11 | 1100 |
| 1730151000 | 6.08 | 0.02 | 0.33 | 6.07 | 6.08 | 6.07 | 1000 |
| 1729891800 | 6.0599999 | 0.09 | 1.51 | 6.05 | 6.0599999 | 6.05 | 200 |
| 1729805400 | 5.97 | -0.26 | -4.17 | 5.96 | 5.97 | 5.96 | 550 |
| 1729719000 | 6.23 | -0.11 | -1.74 | 6.22 | 6.23 | 6.22 | 2300 |
| 1729632540 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1729546140 | 6.34 | 0.26 | 4.28 | 6.33 | 6.34 | 6.33 | 200 |
| 1729287000 | 6.08 | 0.18 | 3.05 | 6.07 | 6.08 | 6.07 | 1000 |
| 1729200540 | 5.9 | -0.39 | -6.20 | 5.89 | 5.9 | 5.89 | 10000 |
| 1729114140 | 6.29 | 0.03 | 0.48 | 6.22 | 6.36 | 5.94 | 28400 |
| 1729027740 | 6.26 | 0.18 | 2.96 | 6.25 | 6.26 | 6.25 | 5000 |
| 1728941340 | 6.08 | -0.6 | -8.98 | 5.98 | 6.08 | 5.98 | 9650 |
| 1728682200 | 6.68 | 0.73 | 12.27 | 6.67 | 6.68 | 6.67 | 1200 |
| 1728595740 | 5.95 | -0.35 | -5.56 | 6.24 | 6.25 | 5.94 | 10200 |
| 1728509400 | 6.3 | 0.18 | 2.94 | 6.05 | 6.3 | 6.05 | 600 |
| 1728422940 | 6.12 | -0.27 | -4.23 | 6.17 | 6.29 | 6.09 | 118200 |
| 1728336600 | 6.39 | -0.02 | -0.31 | 6.48 | 6.49 | 6.38 | 29100 |
| 1728077400 | 6.41 | -0.94 | -12.79 | 6.39 | 6.42 | 6.39 | 27600 |
| 1727991000 | 7.35 | -0.14 | -1.87 | 7.57 | 8.2 | 7.27 | 34500 |
| 1727904540 | 7.49 | 0.22 | 3.03 | 7.41 | 7.49 | 7.38 | 30000 |
| 1727818200 | 7.27 | 0.41 | 5.98 | 7.07 | 7.7 | 7.07 | 25500 |
| 1727731800 | 6.86 | -0.3 | -4.19 | 6.85 | 6.86 | 6.85 | 1400 |
| 1727472540 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1727386140 | 7.16 | 0.3 | 4.37 | 7.32 | 7.33 | 7.15 | 9000 |
| 1727299740 | 6.86 | 0.12 | 1.78 | 6.85 | 6.86 | 6.85 | 10000 |
| 1727213400 | 6.74 | 0.28 | 4.33 | 6.73 | 6.74 | 6.73 | 1000 |
| 1727127000 | 6.46 | -0.17 | -2.56 | 6.45 | 6.46 | 6.45 | 5000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
