CSN Mineracao SA (CMIN3)

CMIN3
🏛️ Brésil →
5.52
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 4.13 4.35 4.11 4.21 48.5M
2021-12-29 4.00 4.11 3.96 4.06 6.5M
2021-12-28 4.11 4.11 3.96 4.02 7.0M
2021-12-27 4.05 4.17 4.04 4.12 4.2M
2021-12-23 4.11 4.12 3.99 4.09 4.3M
2021-12-22 4.26 4.26 4.09 4.09 5.8M
2021-12-21 4.24 4.32 4.16 4.27 9.1M
2021-12-20 4.33 4.35 4.15 4.15 9.8M
2021-12-17 4.25 4.47 4.20 4.44 10.0M
2021-12-16 4.33 4.35 4.11 4.27 13.8M
2021-12-15 4.15 4.22 4.01 4.19 7.6M
2021-12-14 4.24 4.32 4.11 4.15 5.8M
2021-12-13 4.25 4.44 4.22 4.24 12.0M
2021-12-10 4.17 4.28 4.06 4.12 7.6M
2021-12-09 3.98 4.19 3.96 4.17 8.4M
2021-12-08 4.03 4.14 3.93 4.01 11.1M
2021-12-07 4.00 4.16 3.96 4.03 13.7M
2021-12-06 3.76 3.90 3.71 3.86 8.3M
2021-12-03 3.73 3.90 3.70 3.71 6.8M
2021-12-02 3.64 3.79 3.64 3.75 5.2M
2021-12-01 3.74 3.82 3.61 3.61 8.6M
2021-11-30 3.67 3.76 3.62 3.68 5.7M
2021-11-29 3.83 3.85 3.68 3.68 7.2M
2021-11-26 3.66 3.76 3.56 3.70 7.7M
2021-11-25 3.85 3.90 3.79 3.82 3.7M
2021-11-24 3.79 3.88 3.75 3.83 5.1M
2021-11-23 3.85 4.00 3.72 3.75 11.5M
2021-11-22 3.76 3.86 3.68 3.68 15.1M
2021-11-19 3.53 3.72 3.53 3.66 9.3M
2021-11-18 3.59 3.60 3.51 3.51 6.6M
2021-11-17 3.68 3.75 3.58 3.59 4.3M
2021-11-16 3.75 3.79 3.62 3.64 3.8M
2021-11-12 3.76 3.99 3.73 3.77 9.1M
2021-11-11 3.64 3.88 3.61 3.79 16.4M
2021-11-10 3.51 3.61 3.43 3.44 12.2M
2021-11-09 3.54 3.70 3.50 3.55 13.9M
2021-11-08 3.48 3.61 3.44 3.58 12.6M
2021-11-05 3.21 3.42 3.19 3.41 11.4M
2021-11-04 3.09 3.31 3.06 3.22 18.3M
2021-11-03 3.28 3.30 3.17 3.21 12.5M
2021-11-01 3.25 3.34 3.23 3.32 8.8M
2021-10-29 3.39 3.44 3.22 3.25 9.4M
2021-10-28 3.48 3.53 3.39 3.39 9.3M
2021-10-27 3.62 3.64 3.49 3.50 5.7M
2021-10-26 3.70 3.72 3.52 3.57 7.4M
2021-10-25 3.77 3.78 3.66 3.70 11.6M
2021-10-22 3.67 3.77 3.64 3.73 11.6M
2021-10-21 3.68 3.74 3.61 3.71 8.7M
2021-10-20 3.99 4.01 3.79 3.79 11.2M
2021-10-19 4.07 4.11 3.96 3.98 7.3M
2021-10-18 4.05 4.19 3.98 4.14 8.7M
2021-10-15 3.78 4.11 3.77 4.10 18.1M
2021-10-14 3.84 3.87 3.74 3.77 7.0M
2021-10-13 3.91 3.93 3.76 3.82 18.6M
2021-10-11 3.98 4.06 3.87 3.96 12.1M
2021-10-08 3.85 3.93 3.82 3.84 8.6M
2021-10-07 3.83 3.85 3.75 3.76 10.4M
2021-10-06 3.74 3.83 3.71 3.79 8.1M
2021-10-05 3.86 3.94 3.79 3.81 4.8M
2021-10-04 4.04 4.04 3.85 3.85 6.1M
2021-10-01 3.94 4.03 3.87 4.02 8.3M
2021-09-30 3.88 4.07 3.84 3.93 19.8M
2021-09-29 3.71 3.81 3.63 3.79 9.7M
2021-09-28 3.79 3.79 3.62 3.64 13.1M
2021-09-27 3.71 3.93 3.67 3.87 12.9M
2021-09-24 3.69 3.71 3.59 3.64 9.3M
2021-09-23 3.69 3.79 3.62 3.67 9.2M
2021-09-22 3.80 3.82 3.64 3.69 9.5M
2021-09-21 3.58 3.65 3.52 3.60 9.9M
2021-09-20 3.45 3.56 3.35 3.51 17.0M
2021-09-17 3.70 3.75 3.59 3.67 32.4M
2021-09-16 3.88 3.88 3.72 3.74 11.0M
2021-09-15 4.06 4.06 3.91 3.91 10.7M
2021-09-14 4.19 4.19 4.06 4.06 5.6M
2021-09-13 4.16 4.20 4.11 4.17 4.6M
2021-09-10 4.26 4.29 4.09 4.13 6.0M
2021-09-09 4.16 4.20 4.04 4.10 9.5M
2021-09-08 4.27 4.30 4.16 4.16 8.6M
2021-09-06 4.19 4.36 4.19 4.33 3.9M
2021-09-03 4.31 4.46 4.22 4.28 7.2M
2021-09-02 4.35 4.37 4.19 4.19 7.5M
2021-09-01 4.33 4.41 4.24 4.32 6.0M
2021-08-31 4.61 4.61 4.39 4.39 9.4M
2021-08-30 4.52 4.67 4.51 4.65 5.9M
2021-08-27 4.41 4.59 4.41 4.52 7.3M
2021-08-26 4.51 4.54 4.35 4.35 6.0M
2021-08-25 4.56 4.65 4.48 4.49 5.8M
2021-08-24 4.22 4.58 4.22 4.56 9.4M
2021-08-23 4.22 4.27 4.10 4.12 9.3M
2021-08-20 4.31 4.45 4.20 4.20 8.3M
2021-08-19 4.19 4.37 4.13 4.31 9.5M
2021-08-18 4.39 4.49 4.32 4.32 10.7M
2021-08-17 4.75 4.78 4.40 4.46 15.2M
2021-08-16 4.96 4.96 4.58 4.78 15.7M
2021-08-13 5.10 5.10 4.88 4.96 5.6M
2021-08-12 5.10 5.12 5.01 5.07 3.9M
2021-08-11 5.15 5.17 5.09 5.10 3.5M
2021-08-10 5.15 5.22 5.12 5.12 4.2M
2021-08-09 5.18 5.20 5.07 5.15 7.0M
2021-08-06 5.27 5.30 5.22 5.24 3.3M
2021-08-05 5.36 5.39 5.23 5.24 9.5M
2021-08-04 5.42 5.44 5.33 5.39 5.3M
2021-08-03 5.53 5.54 5.28 5.37 8.0M
2021-08-02 5.54 5.61 5.47 5.52 4.9M
2021-07-30 5.56 5.61 5.44 5.47 8.0M
2021-07-29 5.48 5.65 5.46 5.63 11.4M
2021-07-28 5.53 5.53 5.37 5.41 9.0M
2021-07-27 5.48 5.49 5.33 5.45 4.8M
2021-07-26 5.37 5.50 5.35 5.47 5.3M
2021-07-23 5.38 5.39 5.34 5.37 2.3M
2021-07-22 5.34 5.39 5.30 5.39 3.0M
2021-07-21 5.37 5.43 5.35 5.35 3.6M
2021-07-20 5.37 5.41 5.33 5.39 3.5M
2021-07-19 5.38 5.38 5.30 5.37 5.2M
2021-07-16 5.46 5.46 5.39 5.41 3.5M
2021-07-15 5.43 5.47 5.41 5.41 2.3M
2021-07-14 5.44 5.48 5.41 5.43 4.2M
2021-07-13 5.44 5.49 5.40 5.43 3.1M
2021-07-12 5.44 5.49 5.39 5.44 5.3M
2021-07-08 5.40 5.43 5.21 5.38 6.4M
2021-07-07 5.47 5.47 5.40 5.43 5.4M
2021-07-06 5.44 5.50 5.41 5.44 3.0M
2021-07-05 5.50 5.50 5.43 5.45 2.4M
2021-07-02 5.43 5.48 5.42 5.43 3.3M
2021-07-01 5.46 5.49 5.38 5.41 6.2M
2021-06-30 5.50 5.52 5.41 5.44 7.0M
2021-06-29 5.52 5.57 5.48 5.52 5.2M
2021-06-28 5.57 5.57 5.44 5.53 6.5M
2021-06-25 5.59 5.60 5.55 5.56 5.7M
2021-06-24 5.59 5.63 5.53 5.57 11.7M
2021-06-23 5.60 5.62 5.55 5.57 5.4M
2021-06-22 5.59 5.60 5.54 5.58 3.4M
2021-06-21 5.49 5.61 5.36 5.61 5.3M
2021-06-18 5.56 5.62 5.52 5.62 4.8M
2021-06-17 5.63 5.63 5.50 5.55 6.9M
2021-06-16 5.71 5.72 5.59 5.63 6.9M
2021-06-15 5.76 5.76 5.66 5.75 3.6M
2021-06-14 5.79 5.88 5.73 5.76 5.4M
2021-06-11 5.71 5.77 5.68 5.77 4.8M
2021-06-10 5.62 5.66 5.56 5.66 3.9M
2021-06-09 5.58 5.61 5.53 5.60 4.0M
2021-06-08 5.57 5.62 5.49 5.53 3.9M
2021-06-07 5.60 5.60 5.44 5.57 5.4M
2021-06-04 5.71 5.75 5.59 5.62 7.3M
2021-06-02 5.71 5.76 5.63 5.74 7.6M
2021-06-01 5.70 5.72 5.62 5.71 6.9M
2021-05-31 5.60 5.65 5.53 5.58 5.3M
2021-05-28 5.56 5.61 5.47 5.54 7.4M
2021-05-27 5.43 5.55 5.42 5.48 10.1M
2021-05-26 5.37 5.45 5.30 5.38 15.7M
2021-05-25 5.52 5.59 5.38 5.42 6.4M
2021-05-24 5.43 5.50 5.37 5.49 8.9M
2021-05-21 5.52 5.53 5.41 5.49 8.0M
2021-05-20 5.62 5.64 5.53 5.55 7.2M
2021-05-19 5.71 5.71 5.54 5.59 9.8M
2021-05-18 5.81 5.93 5.72 5.81 13.9M
2021-05-17 5.71 5.85 5.69 5.74 7.6M
2021-05-14 5.76 5.84 5.65 5.67 11.8M
2021-05-13 5.94 6.03 5.77 5.87 13.6M
2021-05-12 6.09 6.22 5.97 5.97 142.9M
2021-05-11 6.27 6.48 6.13 6.48 8.8M
2021-05-10 6.54 6.58 6.19 6.31 13.2M
2021-05-07 6.34 6.45 6.24 6.31 9.2M
2021-05-06 6.12 6.24 6.06 6.24 10.4M
2021-05-05 6.06 6.11 5.89 6.00 15.8M
2021-05-04 6.08 6.12 5.83 6.01 9.1M
2021-05-03 6.26 6.29 6.04 6.06 8.0M
2021-04-30 6.36 6.36 6.20 6.20 7.3M
2021-04-29 6.45 6.62 6.22 6.39 16.4M
2021-04-28 6.13 6.33 6.12 6.30 7.5M
2021-04-27 5.90 6.15 5.88 6.06 10.5M
2021-04-26 5.86 5.93 5.81 5.87 7.6M
2021-04-23 5.77 5.83 5.72 5.77 4.6M
2021-04-22 5.81 5.82 5.64 5.71 5.3M
2021-04-20 5.79 5.96 5.71 5.71 7.3M
2021-04-19 5.72 5.78 5.69 5.75 5.8M
2021-04-16 5.73 5.81 5.60 5.66 7.2M
2021-04-15 5.64 5.78 5.64 5.73 10.6M
2021-04-14 5.54 5.61 5.50 5.60 10.8M
2021-04-13 5.58 5.59 5.51 5.55 3.7M
2021-04-12 5.55 5.62 5.51 5.58 4.1M
2021-04-09 5.50 5.58 5.42 5.54 3.1M
2021-04-08 5.55 5.62 5.50 5.50 4.8M
2021-04-07 5.52 5.55 5.48 5.55 4.4M
2021-04-06 5.45 5.54 5.45 5.47 4.1M
2021-04-05 5.43 5.50 5.42 5.44 3.8M
2021-04-01 5.50 5.57 5.33 5.35 6.4M
2021-03-31 5.35 5.47 5.35 5.43 5.4M
2021-03-30 5.41 5.58 5.32 5.33 8.9M
2021-03-29 4.94 5.44 4.94 5.42 10.5M
2021-03-26 5.00 5.03 4.91 4.94 4.1M
2021-03-25 5.03 5.06 4.91 4.91 4.8M
2021-03-24 4.96 4.97 4.91 4.94 1.8M
2021-03-23 4.97 4.99 4.87 4.92 2.3M
2021-03-22 4.99 5.02 4.91 4.97 2.2M
2021-03-19 5.04 5.04 4.96 5.04 2.8M
2021-03-18 5.09 5.12 4.98 5.02 4.7M
2021-03-17 5.03 5.16 5.00 5.10 2.6M
2021-03-16 5.02 5.12 5.01 5.03 2.3M
2021-03-15 5.00 5.04 4.94 5.02 2.6M
2021-03-12 5.00 5.03 4.94 5.02 2.2M
2021-03-11 5.00 5.16 4.91 5.03 7.4M
2021-03-10 5.03 5.03 4.85 4.96 9.8M
2021-03-09 5.00 5.02 4.88 5.01 4.0M
2021-03-08 4.97 5.04 4.94 5.03 5.0M
2021-03-05 4.97 5.05 4.91 5.03 10.0M
2021-03-04 5.03 5.06 4.78 5.00 17.9M
2021-03-03 5.26 5.26 4.84 5.02 10.2M
2021-03-02 5.30 5.35 5.03 5.20 6.1M
2021-03-01 5.35 5.38 5.22 5.29 6.6M
2021-02-26 5.41 5.42 5.26 5.28 4.8M
2021-02-25 5.43 5.49 5.32 5.32 6.1M
2021-02-24 5.42 5.49 5.36 5.41 6.6M
2021-02-23 5.62 5.68 5.38 5.39 9.2M
2021-02-22 5.28 5.50 5.13 5.49 10.5M
2021-02-19 5.38 5.53 5.34 5.35 10.0M
2021-02-18 5.38 5.85 5.23 5.32 61.4M