CSN Mineracao

CMIN3
🏛️ brazil →
5.52
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 3.18 3.20 3.11 3.13 5.9M
2022-12-28 3.12 3.17 3.11 3.14 5.6M
2022-12-27 3.11 3.14 3.07 3.11 6.8M
2022-12-26 3.08 3.11 3.06 3.08 2.9M
2022-12-23 3.05 3.10 3.02 3.08 9.1M
2022-12-22 3.01 3.07 2.96 3.05 7.4M
2022-12-21 3.08 3.09 2.99 3.01 6.5M
2022-12-20 2.93 3.08 2.93 3.02 8.0M
2022-12-19 2.89 2.96 2.84 2.93 8.0M
2022-12-16 2.95 3.01 2.91 2.93 8.8M
2022-12-15 3.01 3.08 2.94 2.95 10.3M
2022-12-14 2.90 3.01 2.85 2.97 14.0M
2022-12-13 2.95 3.01 2.85 2.90 10.9M
2022-12-12 3.05 3.07 2.90 2.93 11.9M
2022-12-09 2.88 3.14 2.88 3.13 24.4M
2022-12-08 2.92 2.96 2.83 2.85 8.9M
2022-12-07 2.89 2.92 2.87 2.89 4.3M
2022-12-06 2.94 2.96 2.87 2.93 8.3M
2022-12-05 2.95 3.05 2.91 2.92 9.4M
2022-12-02 2.97 2.98 2.88 2.93 6.1M
2022-12-01 2.97 2.97 2.91 2.93 4.5M
2022-11-30 2.97 3.04 2.93 2.98 11.2M
2022-11-29 2.75 2.97 2.75 2.94 12.0M
2022-11-28 2.75 2.75 2.70 2.73 3.0M
2022-11-25 2.83 2.90 2.75 2.77 6.5M
2022-11-24 2.78 2.85 2.76 2.80 3.6M
2022-11-23 2.73 2.78 2.65 2.75 11.7M
2022-11-22 2.74 2.84 2.73 2.75 8.3M
2022-11-21 2.80 2.82 2.71 2.74 6.8M
2022-11-18 2.96 2.96 2.79 2.79 8.3M
2022-11-17 2.88 2.91 2.82 2.89 10.7M
2022-11-16 2.91 3.02 2.88 2.97 11.4M
2022-11-14 2.93 2.98 2.85 2.91 11.6M
2022-11-11 2.95 2.95 2.81 2.91 25.3M
2022-11-10 2.72 2.80 2.65 2.80 23.1M
2022-11-09 2.78 2.84 2.71 2.72 18.5M
2022-11-08 2.67 2.78 2.64 2.75 29.7M
2022-11-07 2.52 2.57 2.49 2.51 7.6M
2022-11-04 2.48 2.56 2.48 2.53 12.4M
2022-11-03 2.43 2.43 2.32 2.41 9.3M
2022-11-01 2.28 2.45 2.27 2.43 18.4M
2022-10-31 2.19 2.28 2.17 2.26 10.0M
2022-10-28 2.24 2.25 2.20 2.23 10.5M
2022-10-27 2.25 2.31 2.19 2.28 10.9M
2022-10-26 2.28 2.29 2.21 2.23 11.6M
2022-10-25 2.32 2.34 2.27 2.27 5.9M
2022-10-24 2.35 2.36 2.31 2.33 5.1M
2022-10-21 2.28 2.40 2.26 2.38 6.2M
2022-10-20 2.26 2.35 2.25 2.30 8.7M
2022-10-19 2.30 2.32 2.23 2.25 7.4M
2022-10-18 2.28 2.34 2.27 2.30 6.1M
2022-10-17 2.26 2.26 2.22 2.24 7.9M
2022-10-14 2.34 2.35 2.23 2.23 12.0M
2022-10-13 2.43 2.43 2.30 2.33 17.8M
2022-10-11 2.50 2.51 2.45 2.47 5.1M
2022-10-10 2.55 2.58 2.51 2.52 4.6M
2022-10-07 2.51 2.58 2.50 2.54 7.2M
2022-10-06 2.54 2.54 2.47 2.54 10.3M
2022-10-05 2.54 2.56 2.50 2.53 7.4M
2022-10-04 2.43 2.56 2.43 2.53 13.1M
2022-10-03 2.31 2.41 2.29 2.40 9.0M
2022-09-30 2.21 2.29 2.18 2.27 16.4M
2022-09-29 2.23 2.25 2.18 2.21 7.4M
2022-09-28 2.32 2.32 2.24 2.26 13.1M
2022-09-27 2.34 2.37 2.28 2.30 9.7M
2022-09-26 2.35 2.38 2.30 2.30 8.7M
2022-09-23 2.43 2.44 2.34 2.37 11.0M
2022-09-22 2.40 2.46 2.38 2.46 10.7M
2022-09-21 2.41 2.41 2.35 2.36 15.4M
2022-09-20 2.43 2.44 2.36 2.43 10.6M
2022-09-19 2.39 2.44 2.36 2.44 11.2M
2022-09-16 2.40 2.42 2.38 2.40 9.4M
2022-09-15 2.45 2.48 2.41 2.43 5.0M
2022-09-14 2.51 2.51 2.45 2.47 8.5M
2022-09-13 2.56 2.58 2.51 2.51 7.7M
2022-09-12 2.60 2.62 2.57 2.58 5.2M
2022-09-09 2.47 2.57 2.47 2.56 11.1M
2022-09-08 2.45 2.46 2.37 2.43 11.0M
2022-09-06 2.49 2.49 2.43 2.43 4.9M
2022-09-05 2.49 2.56 2.47 2.49 4.5M
2022-09-02 2.48 2.52 2.42 2.44 14.0M
2022-09-01 2.44 2.47 2.38 2.47 11.7M
2022-08-31 2.50 2.51 2.45 2.48 8.8M
2022-08-30 2.58 2.61 2.47 2.48 8.3M
2022-08-29 2.60 2.64 2.58 2.60 5.0M
2022-08-26 2.70 2.76 2.63 2.63 6.7M
2022-08-25 2.71 2.73 2.66 2.69 6.2M
2022-08-24 2.69 2.73 2.64 2.69 8.4M
2022-08-23 2.52 2.69 2.51 2.68 7.8M
2022-08-22 2.54 2.54 2.46 2.50 7.4M
2022-08-19 2.67 2.68 2.55 2.56 8.1M
2022-08-18 2.76 2.78 2.67 2.69 11.0M
2022-08-17 2.64 2.78 2.58 2.75 17.6M
2022-08-16 2.64 2.67 2.62 2.64 12.6M
2022-08-15 2.64 2.67 2.63 2.67 6.0M
2022-08-12 2.66 2.73 2.66 2.70 8.2M
2022-08-11 2.67 2.73 2.65 2.66 9.0M
2022-08-10 2.59 2.67 2.59 2.66 6.2M
2022-08-09 2.52 2.57 2.49 2.57 7.1M
2022-08-08 2.58 2.59 2.52 2.54 8.8M
2022-08-05 2.54 2.56 2.49 2.54 5.6M
2022-08-04 2.41 2.54 2.39 2.51 13.4M
2022-08-03 2.44 2.45 2.38 2.41 6.0M
2022-08-02 2.40 2.45 2.35 2.43 8.3M
2022-08-01 2.40 2.41 2.36 2.38 6.9M
2022-07-29 2.43 2.43 2.36 2.40 8.1M
2022-07-28 2.41 2.45 2.36 2.43 8.4M
2022-07-27 2.26 2.36 2.25 2.36 7.8M
2022-07-26 2.34 2.35 2.24 2.25 10.5M
2022-07-25 2.41 2.41 2.31 2.31 10.4M
2022-07-22 2.43 2.52 2.31 2.33 15.5M
2022-07-21 2.38 2.41 2.36 2.39 5.4M
2022-07-20 2.36 2.39 2.33 2.39 5.1M
2022-07-19 2.29 2.36 2.28 2.36 4.9M
2022-07-18 2.35 2.39 2.27 2.28 9.1M
2022-07-15 2.27 2.32 2.25 2.29 6.2M
2022-07-14 2.35 2.36 2.28 2.28 8.2M
2022-07-13 2.38 2.43 2.36 2.39 8.1M
2022-07-12 2.41 2.44 2.36 2.41 6.0M
2022-07-11 2.45 2.49 2.41 2.41 5.3M
2022-07-08 2.55 2.59 2.51 2.53 6.9M
2022-07-07 2.58 2.61 2.54 2.54 5.8M
2022-07-06 2.47 2.54 2.45 2.49 9.8M
2022-07-05 2.51 2.53 2.41 2.49 11.8M
2022-07-04 2.56 2.60 2.49 2.54 9.4M
2022-07-01 2.63 2.64 2.51 2.61 9.3M
2022-06-30 2.79 2.80 2.64 2.64 16.0M
2022-06-29 2.88 2.89 2.81 2.82 6.8M
2022-06-28 2.95 2.96 2.85 2.87 6.8M
2022-06-27 2.92 2.95 2.89 2.90 4.9M
2022-06-24 2.85 2.87 2.79 2.84 8.4M
2022-06-23 2.95 2.98 2.80 2.82 10.0M
2022-06-22 2.87 2.93 2.84 2.90 7.4M
2022-06-21 3.03 3.06 2.94 2.95 6.4M
2022-06-20 2.99 3.04 2.96 2.97 8.0M
2022-06-17 3.15 3.18 3.06 3.10 10.3M
2022-06-15 3.32 3.32 3.19 3.24 11.1M
2022-06-14 3.49 3.50 3.26 3.29 8.8M
2022-06-13 3.47 3.53 3.38 3.47 10.9M
2022-06-10 3.40 3.60 3.32 3.58 10.5M
2022-06-09 3.42 3.54 3.38 3.44 8.6M
2022-06-08 3.45 3.58 3.41 3.44 12.6M
2022-06-07 3.56 3.60 3.51 3.52 6.2M
2022-06-06 3.58 3.60 3.52 3.60 5.9M
2022-06-03 3.63 3.65 3.52 3.53 6.2M
2022-06-02 3.39 3.66 3.39 3.63 14.5M
2022-06-01 3.31 3.37 3.30 3.32 4.2M
2022-05-31 3.28 3.36 3.28 3.31 6.3M
2022-05-30 3.25 3.28 3.23 3.26 3.1M
2022-05-27 3.23 3.32 3.21 3.24 8.4M
2022-05-26 3.14 3.22 3.14 3.20 4.0M
2022-05-25 3.17 3.19 3.15 3.15 5.7M
2022-05-24 3.09 3.20 3.06 3.17 4.7M
2022-05-23 3.23 3.29 3.17 3.18 7.8M
2022-05-20 3.12 3.22 3.12 3.16 9.7M
2022-05-19 2.82 3.07 2.81 3.05 14.5M
2022-05-18 2.91 2.91 2.80 2.80 8.7M
2022-05-17 3.02 3.05 2.93 2.93 9.1M
2022-05-16 3.00 3.01 2.93 2.96 6.5M
2022-05-13 2.91 3.00 2.88 2.97 6.5M
2022-05-12 2.92 2.92 2.84 2.87 9.1M
2022-05-11 2.97 3.07 2.94 2.97 11.3M
2022-05-10 3.14 3.19 2.93 2.93 12.6M
2022-05-09 3.21 3.21 3.12 3.16 6.4M
2022-05-06 3.34 3.36 3.25 3.26 5.9M
2022-05-05 3.53 3.56 3.33 3.35 10.6M
2022-05-04 3.43 3.63 3.39 3.59 9.1M
2022-05-03 3.34 3.51 3.31 3.45 8.9M
2022-05-02 3.30 3.34 3.21 3.32 7.6M
2022-04-29 3.29 3.38 3.22 3.25 8.3M
2022-04-28 3.27 3.30 3.19 3.25 4.9M
2022-04-27 3.25 3.29 3.22 3.23 5.4M
2022-04-26 3.34 3.35 3.17 3.17 5.8M
2022-04-25 3.29 3.35 3.25 3.34 5.4M
2022-04-22 3.44 3.48 3.36 3.37 5.0M
2022-04-20 3.60 3.62 3.47 3.48 5.5M
2022-04-19 3.60 3.64 3.57 3.63 3.1M
2022-04-18 3.61 3.65 3.57 3.63 3.1M
2022-04-14 3.63 3.65 3.60 3.64 2.9M
2022-04-13 3.61 3.72 3.61 3.66 6.0M
2022-04-12 3.74 3.74 3.59 3.62 9.2M
2022-04-11 3.59 3.70 3.57 3.67 4.4M
2022-04-08 3.65 3.67 3.57 3.64 7.2M
2022-04-07 3.65 3.70 3.62 3.67 4.2M
2022-04-06 3.73 3.73 3.64 3.69 6.0M
2022-04-05 3.86 3.86 3.72 3.72 6.6M
2022-04-04 3.83 3.94 3.82 3.87 4.1M
2022-04-01 3.80 3.89 3.80 3.82 4.2M
2022-03-31 3.83 3.86 3.77 3.77 5.3M
2022-03-30 3.81 3.92 3.79 3.82 8.2M
2022-03-29 3.84 3.87 3.75 3.77 6.1M
2022-03-28 3.87 3.89 3.79 3.80 6.5M
2022-03-25 3.84 3.94 3.83 3.84 5.5M
2022-03-24 3.83 3.86 3.77 3.84 7.6M
2022-03-23 3.89 3.94 3.82 3.82 4.7M
2022-03-22 3.84 3.95 3.83 3.89 5.6M
2022-03-21 3.83 3.89 3.80 3.85 4.8M
2022-03-18 3.61 3.84 3.59 3.84 11.5M
2022-03-17 3.59 3.64 3.55 3.59 5.1M
2022-03-16 3.75 3.76 3.50 3.54 11.4M
2022-03-15 3.74 3.74 3.54 3.57 7.8M
2022-03-14 3.97 4.03 3.75 3.77 7.2M
2022-03-11 4.09 4.20 4.02 4.02 6.1M
2022-03-10 4.06 4.17 3.95 4.06 8.2M
2022-03-09 4.07 4.24 4.02 4.19 8.5M
2022-03-08 4.28 4.31 4.08 4.08 6.5M
2022-03-07 4.25 4.37 4.19 4.24 8.8M
2022-03-04 4.14 4.22 4.07 4.21 5.6M
2022-03-03 4.09 4.24 4.09 4.14 10.0M
2022-03-02 4.01 4.07 3.94 4.05 6.1M
2022-02-25 3.75 3.90 3.75 3.87 7.4M
2022-02-24 3.65 3.82 3.61 3.80 10.7M
2022-02-23 3.90 3.97 3.83 3.83 5.5M
2022-02-22 3.89 3.94 3.87 3.91 4.5M
2022-02-21 4.00 4.03 3.82 3.86 4.9M
2022-02-18 4.05 4.05 3.93 3.94 4.4M
2022-02-17 4.10 4.12 3.98 3.99 5.5M
2022-02-16 4.17 4.24 4.12 4.15 6.0M
2022-02-15 4.09 4.18 4.07 4.15 4.2M
2022-02-14 4.09 4.20 4.08 4.17 5.7M
2022-02-11 4.29 4.31 4.12 4.12 11.7M
2022-02-10 4.40 4.47 4.27 4.29 15.5M
2022-02-09 4.42 4.44 4.30 4.34 11.3M
2022-02-08 4.45 4.50 4.40 4.42 6.9M
2022-02-07 4.47 4.54 4.44 4.45 9.6M
2022-02-04 4.47 4.50 4.37 4.45 7.8M
2022-02-03 4.48 4.51 4.42 4.47 3.7M
2022-02-02 4.50 4.60 4.47 4.48 6.6M
2022-02-01 4.35 4.54 4.35 4.50 7.3M
2022-01-31 4.45 4.46 4.34 4.36 9.5M
2022-01-28 4.55 4.55 4.44 4.47 8.4M
2022-01-27 4.57 4.62 4.42 4.45 9.2M
2022-01-26 4.56 4.70 4.51 4.52 11.5M
2022-01-25 4.37 4.56 4.34 4.52 7.9M
2022-01-24 4.42 4.43 4.32 4.37 5.1M
2022-01-21 4.49 4.60 4.48 4.49 4.1M
2022-01-20 4.58 4.67 4.51 4.51 4.1M
2022-01-19 4.63 4.69 4.54 4.56 7.8M
2022-01-18 4.39 4.54 4.35 4.50 6.2M
2022-01-17 4.45 4.50 4.39 4.40 3.2M
2022-01-14 4.47 4.52 4.42 4.49 3.7M
2022-01-13 4.52 4.60 4.46 4.47 4.7M
2022-01-12 4.48 4.65 4.39 4.57 12.6M
2022-01-11 4.37 4.50 4.35 4.37 5.5M
2022-01-10 4.30 4.39 4.18 4.37 6.4M
2022-01-07 4.30 4.45 4.23 4.36 7.4M
2022-01-06 4.44 4.49 4.23 4.26 7.9M
2022-01-05 4.65 4.67 4.30 4.35 11.4M
2022-01-04 4.44 4.74 4.43 4.72 17.9M
2022-01-03 4.27 4.47 4.12 4.40 13.3M