CSN Mineracao S.A (CMIN3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733400 | 5.35 | 0.07 | 1.33 | 5.3 | 5.36 | 5.25 | 33374 |
| 1720647000 | 5.28 | 0 | 0.00 | 5.2699999 | 5.33 | 5.22 | 41149 |
| 1720560540 | 5.28 | -0.01 | -0.19 | 5.29 | 5.3 | 5.23 | 29052 |
| 1720474200 | 5.29 | -0.15 | -2.76 | 5.44 | 5.45 | 5.22 | 51231 |
| 1720215000 | 5.44 | 0 | 0.00 | 5.43 | 5.48 | 5.38 | 38398 |
| 1720128540 | 5.44 | -0.12 | -2.16 | 5.57 | 5.59 | 5.43 | 33003 |
| 1720042200 | 5.5599999 | 0.13 | 2.39 | 5.45 | 5.64 | 5.44 | 42358 |
| 1719955800 | 5.43 | -0.03 | -0.55 | 5.47 | 5.5199999 | 5.32 | 53968 |
| 1719869400 | 5.46 | 0.27 | 5.20 | 5.23 | 5.48 | 5.22 | 74156 |
| 1719610200 | 5.19 | 0.05 | 0.97 | 5.17 | 5.22 | 5.14 | 51476 |
| 1719523800 | 5.14 | 0 | 0.00 | 5.17 | 5.21 | 5.11 | 36118 |
| 1719437400 | 5.14 | 0.02 | 0.39 | 5.14 | 5.17 | 5.08 | 33364 |
| 1719351000 | 5.12 | -0.04 | -0.78 | 5.18 | 5.18 | 5.07 | 26225 |
| 1719264600 | 5.16 | -0.01 | -0.19 | 5.13 | 5.19 | 5.03 | 38622 |
| 1719005400 | 5.17 | 0.02 | 0.39 | 5.15 | 5.2 | 5.08 | 33630 |
| 1718918940 | 5.15 | 0.09 | 1.78 | 5.08 | 5.24 | 5.07 | 32322 |
| 1718832540 | 5.0599999 | 0.02 | 0.40 | 5.0599999 | 5.1 | 4.91 | 31029 |
| 1718746200 | 5.04 | 0.15 | 3.07 | 4.87 | 5.08 | 4.84 | 34545 |
| 1718659800 | 4.89 | -0.02 | -0.41 | 4.86 | 4.9 | 4.8 | 36278 |
| 1718400600 | 4.91 | -0.07 | -1.41 | 4.99 | 5 | 4.86 | 37426 |
| 1718314200 | 4.98 | 0.16 | 3.32 | 4.84 | 4.99 | 4.82 | 25242 |
| 1718227800 | 4.82 | -0.13 | -2.63 | 4.96 | 5.0199999 | 4.8 | 37580 |
| 1718141400 | 4.95 | 0.04 | 0.81 | 4.83 | 4.95 | 4.75 | 44970 |
| 1718055000 | 4.91 | 0.04 | 0.82 | 4.89 | 4.97 | 4.8 | 54690 |
| 1717795800 | 4.87 | -0.05 | -1.02 | 4.93 | 4.93 | 4.82 | 56239 |
| 1717709400 | 4.92 | 0.22 | 4.68 | 4.71 | 4.93 | 4.67 | 56630 |
| 1717622940 | 4.7 | -0.02 | -0.42 | 4.73 | 4.76 | 4.61 | 80585 |
| 1717536600 | 4.72 | -0.13 | -2.68 | 4.85 | 4.9 | 4.69 | 89179 |
| 1717450200 | 4.85 | -0.1 | -2.02 | 4.96 | 5 | 4.76 | 118396 |
| 1717191000 | 4.95 | -0.15 | -2.94 | 5.09 | 5.1 | 4.92 | 78391 |
| 1717018140 | 5.1 | -0.1 | -1.92 | 5.19 | 5.19 | 4.99 | 69941 |
| 1716931740 | 5.2 | -0.11 | -2.07 | 5.34 | 5.39 | 5.11 | 79007 |
| 1716845340 | 5.3099999 | 0.02 | 0.38 | 5.29 | 5.32 | 5.22 | 23817 |
| 1716586200 | 5.29 | 0 | 0.00 | 5.29 | 5.37 | 5.26 | 22775 |
| 1716499800 | 5.29 | -0.16 | -2.94 | 5.42 | 5.45 | 5.23 | 33573 |
| 1716413340 | 5.45 | -0.1 | -1.80 | 5.55 | 5.6 | 5.4 | 35353 |
| 1716327000 | 5.55 | 0.2 | 3.74 | 5.42 | 5.59 | 5.42 | 45477 |
| 1716240600 | 5.35 | 0.11 | 2.10 | 5.28 | 5.45 | 5.21 | 51149 |
| 1715981400 | 5.24 | 0.05 | 0.96 | 5.21 | 5.32 | 5.2 | 37983 |
| 1715895000 | 5.19 | -0.01 | -0.19 | 5.18 | 5.2699999 | 5.13 | 40160 |
| 1715808600 | 5.2 | -0.17 | -3.17 | 5.17 | 5.2 | 5 | 56008 |
| 1715722200 | 5.37 | -0.12 | -2.19 | 5.53 | 5.57 | 5.28 | 65316 |
| 1715635800 | 5.49 | 0.42 | 8.28 | 5.12 | 5.53 | 5.12 | 78583 |
| 1715376600 | 5.07 | -0.03 | -0.59 | 5.12 | 5.29 | 5.01 | 65022 |
| 1715290140 | 5.1 | 0 | 0.00 | 5.12 | 5.13 | 5.03 | 37659 |
| 1715203800 | 5.1 | -0.06 | -1.16 | 5.15 | 5.17 | 5.03 | 39250 |
| 1715117400 | 5.16 | 0.06 | 1.18 | 5.12 | 5.22 | 5.08 | 34043 |
| 1715031000 | 5.1 | -0.07 | -1.35 | 5.18 | 5.29 | 5.1 | 42431 |
| 1714771800 | 5.17 | 0.06 | 1.17 | 5.14 | 5.22 | 5.11 | 32229 |
| 1714685400 | 5.11 | 0.13 | 2.61 | 4.98 | 5.17 | 4.97 | 38506 |
| 1714512600 | 4.98 | -0.02 | -0.40 | 5 | 5.01 | 4.9 | 42564 |
| 1714426200 | 5 | 0.01 | 0.20 | 4.98 | 5.05 | 4.94 | 30363 |
| 1714167000 | 4.99 | 0.02 | 0.40 | 4.98 | 5.03 | 4.95 | 33949 |
| 1714080540 | 4.97 | -0.09 | -1.78 | 5.05 | 5.0599999 | 4.95 | 44441 |
| 1713994200 | 5.0599999 | -0.01 | -0.20 | 5.09 | 5.12 | 5.04 | 30421 |
| 1713907800 | 5.07 | -0.13 | -2.50 | 5.17 | 5.17 | 5.03 | 43520 |
| 1713821340 | 5.2 | -0.09 | -1.70 | 5.3 | 5.3099999 | 5.16 | 43621 |
| 1713562200 | 5.29 | 0.03 | 0.57 | 5.26 | 5.3 | 5.19 | 32373 |
| 1713475800 | 5.26 | 0.05 | 0.96 | 5.22 | 5.29 | 5.16 | 42586 |
| 1713389400 | 5.21 | 0.29 | 5.89 | 4.99 | 5.22 | 4.99 | 44326 |
| 1713302940 | 4.92 | -0.15 | -2.96 | 5.05 | 5.0599999 | 4.91 | 67714 |
| 1713216600 | 5.07 | -0.04 | -0.78 | 5.13 | 5.14 | 4.99 | 68616 |
| 1712957400 | 5.11 | -0.03 | -0.58 | 5.14 | 5.19 | 5.03 | 51970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
