CSN Mineração S.A. (BVMF:CMIN3)
Brazil
· Delayed Price · Currency is BRL 5.14
-0.02 (-0.39%)
At close: Mar 6, 2026
CSN Mineração Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.14 | 5.19 | 5.00 | 5.14 | 5.14 | -0.39% | 14,379,900 |
| Mar 5, 2026 | 5.37 | 5.37 | 5.15 | 5.16 | 5.16 | -3.55% | 13,585,700 |
| Mar 4, 2026 | 5.36 | 5.40 | 5.30 | 5.35 | 5.35 | 1.71% | 5,776,100 |
| Mar 3, 2026 | 5.30 | 5.33 | 5.19 | 5.26 | 5.26 | -3.66% | 12,377,300 |
| Mar 2, 2026 | 5.38 | 5.51 | 5.35 | 5.46 | 5.46 | 0.37% | 7,126,700 |
| Feb 27, 2026 | 5.46 | 5.52 | 5.44 | 5.44 | 5.44 | -1.27% | 6,730,400 |
| Feb 26, 2026 | 5.49 | 5.56 | 5.42 | 5.51 | 5.51 | 0.55% | 10,183,300 |
| Feb 25, 2026 | 5.45 | 5.55 | 5.44 | 5.48 | 5.48 | 1.29% | 9,376,400 |
| Feb 24, 2026 | 5.33 | 5.50 | 5.31 | 5.41 | 5.41 | 1.50% | 11,895,500 |
| Feb 23, 2026 | 5.27 | 5.40 | 5.21 | 5.33 | 5.33 | - | 14,775,000 |
| Feb 20, 2026 | 5.29 | 5.35 | 5.23 | 5.33 | 5.33 | - | 8,867,000 |
| Feb 19, 2026 | 5.33 | 5.37 | 5.24 | 5.33 | 5.33 | - | 7,097,400 |
| Feb 18, 2026 | 5.58 | 5.60 | 5.32 | 5.33 | 5.33 | -2.38% | 8,951,400 |
| Feb 13, 2026 | 5.45 | 5.51 | 5.40 | 5.46 | 5.46 | -1.80% | 10,188,300 |
| Feb 12, 2026 | 5.85 | 5.85 | 5.55 | 5.56 | 5.56 | -5.44% | 9,763,800 |
| Feb 11, 2026 | 5.81 | 5.94 | 5.75 | 5.88 | 5.88 | 2.26% | 9,965,200 |
| Feb 10, 2026 | 6.00 | 6.02 | 5.75 | 5.75 | 5.75 | -4.01% | 6,729,400 |
| Feb 9, 2026 | 5.92 | 6.01 | 5.87 | 5.99 | 5.99 | 1.70% | 5,897,000 |
| Feb 6, 2026 | 5.95 | 6.04 | 5.83 | 5.89 | 5.89 | -1.01% | 6,808,100 |
| Feb 5, 2026 | 6.05 | 6.13 | 5.93 | 5.95 | 5.95 | -1.98% | 6,173,500 |
| Feb 4, 2026 | 6.11 | 6.23 | 5.99 | 6.07 | 6.07 | -1.62% | 5,448,200 |
| Feb 3, 2026 | 6.04 | 6.18 | 6.03 | 6.17 | 6.17 | 3.01% | 6,396,200 |
| Feb 2, 2026 | 5.91 | 6.00 | 5.88 | 5.99 | 5.99 | 1.70% | 7,267,600 |
| Jan 30, 2026 | 6.12 | 6.12 | 5.86 | 5.89 | 5.89 | -3.92% | 10,405,700 |
| Jan 29, 2026 | 6.48 | 6.56 | 6.13 | 6.13 | 6.13 | -4.52% | 8,710,100 |
| Jan 28, 2026 | 6.20 | 6.42 | 6.20 | 6.42 | 6.42 | 3.88% | 10,333,400 |
| Jan 27, 2026 | 6.04 | 6.20 | 6.03 | 6.18 | 6.18 | 3.87% | 8,392,500 |
| Jan 26, 2026 | 5.97 | 6.13 | 5.91 | 5.95 | 5.95 | -0.34% | 8,043,400 |
| Jan 23, 2026 | 5.87 | 6.07 | 5.78 | 5.97 | 5.97 | 2.58% | 8,390,100 |
| Jan 22, 2026 | 5.71 | 5.95 | 5.70 | 5.82 | 5.82 | 1.39% | 14,952,100 |
| Jan 21, 2026 | 5.49 | 5.75 | 5.49 | 5.74 | 5.74 | 5.13% | 6,825,200 |
| Jan 20, 2026 | 5.51 | 5.52 | 5.43 | 5.46 | 5.46 | -1.44% | 3,822,400 |
| Jan 19, 2026 | 5.52 | 5.55 | 5.47 | 5.54 | 5.54 | -0.18% | 3,504,200 |
| Jan 16, 2026 | 5.67 | 5.67 | 5.52 | 5.55 | 5.55 | -2.46% | 5,675,500 |
| Jan 15, 2026 | 5.85 | 5.88 | 5.66 | 5.69 | 5.69 | -2.40% | 5,972,000 |
| Jan 14, 2026 | 5.61 | 5.84 | 5.51 | 5.83 | 5.83 | 4.29% | 9,173,700 |
| Jan 13, 2026 | 5.53 | 5.62 | 5.47 | 5.59 | 5.59 | 0.36% | 6,631,500 |
| Jan 12, 2026 | 5.52 | 5.61 | 5.46 | 5.57 | 5.57 | 1.27% | 5,184,200 |
| Jan 9, 2026 | 5.48 | 5.59 | 5.47 | 5.50 | 5.50 | - | 3,950,800 |
| Jan 8, 2026 | 5.59 | 5.60 | 5.49 | 5.50 | 5.50 | -1.43% | 5,941,400 |
| Jan 7, 2026 | 5.56 | 5.62 | 5.48 | 5.58 | 5.58 | 0.54% | 7,946,900 |
| Jan 6, 2026 | 5.42 | 5.57 | 5.36 | 5.55 | 5.55 | 2.78% | 8,062,400 |
| Jan 5, 2026 | 5.26 | 5.41 | 5.21 | 5.40 | 5.40 | 1.89% | 6,678,300 |
| Jan 2, 2026 | 5.45 | 5.50 | 5.27 | 5.30 | 5.23 | -2.75% | 8,166,100 |
| Dec 30, 2025 | 5.44 | 5.52 | 5.41 | 5.45 | 5.37 | 0.93% | 5,084,700 |
| Dec 29, 2025 | 5.48 | 5.49 | 5.36 | 5.40 | 5.33 | -0.92% | 4,655,700 |
| Dec 26, 2025 | 5.41 | 5.45 | 5.36 | 5.45 | 5.37 | 0.74% | 3,016,400 |
| Dec 23, 2025 | 5.33 | 5.47 | 5.33 | 5.41 | 5.33 | 1.88% | 4,535,700 |
| Dec 22, 2025 | 5.28 | 5.38 | 5.23 | 5.31 | 5.24 | 0.95% | 5,954,100 |
| Dec 19, 2025 | 5.48 | 5.48 | 5.25 | 5.26 | 5.19 | -4.01% | 8,489,200 |
| Dec 18, 2025 | 5.52 | 5.55 | 5.46 | 5.48 | 5.40 | -0.72% | 6,215,800 |
| Dec 17, 2025 | 5.59 | 5.59 | 5.47 | 5.52 | 5.44 | -1.60% | 9,474,600 |
| Dec 16, 2025 | 5.62 | 5.68 | 5.54 | 5.61 | 5.53 | -0.71% | 6,508,800 |
| Dec 15, 2025 | 5.78 | 5.79 | 5.56 | 5.65 | 5.57 | -1.57% | 5,165,800 |
| Dec 12, 2025 | 5.70 | 5.77 | 5.65 | 5.74 | 5.66 | 0.70% | 5,073,700 |
| Dec 11, 2025 | 5.63 | 5.72 | 5.53 | 5.70 | 5.62 | 0.88% | 6,106,800 |
| Dec 10, 2025 | 5.57 | 5.70 | 5.51 | 5.65 | 5.57 | 2.73% | 8,270,600 |
| Dec 9, 2025 | 5.40 | 5.55 | 5.33 | 5.50 | 5.42 | 0.92% | 6,339,000 |
| Dec 8, 2025 | 5.49 | 5.52 | 5.41 | 5.45 | 5.37 | 0.18% | 16,682,500 |
| Dec 5, 2025 | 5.57 | 5.67 | 5.39 | 5.44 | 5.36 | -3.03% | 11,549,000 |
| Dec 4, 2025 | 5.57 | 5.64 | 5.51 | 5.61 | 5.53 | 0.72% | 11,543,300 |
| Dec 3, 2025 | 5.44 | 5.59 | 5.41 | 5.57 | 5.49 | 2.58% | 13,641,500 |
| Dec 2, 2025 | 5.37 | 5.43 | 5.32 | 5.43 | 5.35 | 1.69% | 11,257,500 |
| Dec 1, 2025 | 5.41 | 5.41 | 5.33 | 5.34 | 5.27 | -1.11% | 9,157,000 |
| Nov 28, 2025 | 5.40 | 5.45 | 5.37 | 5.40 | 5.33 | - | 6,758,200 |
| Nov 27, 2025 | 5.40 | 5.44 | 5.35 | 5.40 | 5.33 | -0.37% | 2,829,900 |
| Nov 26, 2025 | 5.37 | 5.53 | 5.33 | 5.42 | 5.34 | 1.12% | 7,104,100 |
| Nov 25, 2025 | 5.29 | 5.37 | 5.14 | 5.36 | 5.29 | 2.29% | 14,733,600 |
| Nov 24, 2025 | 5.56 | 5.58 | 5.24 | 5.24 | 5.17 | -6.26% | 12,360,200 |
| Nov 21, 2025 | 5.49 | 5.62 | 5.49 | 5.59 | 5.51 | 0.54% | 4,619,100 |
| Nov 19, 2025 | 5.63 | 5.64 | 5.47 | 5.56 | 5.48 | -1.94% | 6,440,900 |
| Nov 18, 2025 | 5.64 | 5.71 | 5.60 | 5.67 | 5.59 | -0.35% | 5,115,000 |
| Nov 17, 2025 | 5.84 | 5.88 | 5.66 | 5.69 | 5.61 | -2.74% | 8,216,200 |
| Nov 14, 2025 | 5.84 | 5.90 | 5.78 | 5.85 | 5.77 | -0.51% | 4,101,500 |
| Nov 13, 2025 | 5.92 | 5.92 | 5.81 | 5.88 | 5.80 | -0.68% | 5,705,100 |
| Nov 12, 2025 | 5.69 | 5.92 | 5.68 | 5.92 | 5.84 | 4.23% | 9,089,000 |
| Nov 11, 2025 | 5.60 | 5.73 | 5.58 | 5.68 | 5.60 | 1.79% | 7,009,200 |
| Nov 10, 2025 | 5.75 | 5.75 | 5.55 | 5.58 | 5.50 | -3.79% | 6,912,900 |
| Nov 7, 2025 | 5.80 | 5.88 | 5.74 | 5.80 | 5.57 | -1.02% | 8,614,000 |
| Nov 6, 2025 | 5.98 | 5.99 | 5.73 | 5.86 | 5.63 | -1.68% | 6,843,600 |
| Nov 5, 2025 | 6.05 | 6.13 | 5.67 | 5.96 | 5.72 | -0.17% | 15,417,400 |
| Nov 4, 2025 | 6.07 | 6.10 | 5.96 | 5.97 | 5.73 | -2.13% | 4,338,100 |
| Nov 3, 2025 | 6.07 | 6.15 | 6.03 | 6.10 | 5.86 | 0.49% | 4,619,700 |
| Oct 31, 2025 | 6.06 | 6.10 | 6.02 | 6.07 | 5.83 | 0.66% | 4,985,400 |
| Oct 30, 2025 | 5.98 | 6.05 | 5.94 | 6.03 | 5.79 | 0.50% | 4,137,800 |
| Oct 29, 2025 | 5.98 | 6.09 | 5.95 | 6.00 | 5.76 | 0.67% | 5,717,300 |
| Oct 28, 2025 | 5.83 | 5.98 | 5.79 | 5.96 | 5.72 | 2.76% | 5,647,300 |
| Oct 27, 2025 | 5.86 | 5.89 | 5.73 | 5.80 | 5.57 | -0.17% | 4,821,700 |
| Oct 24, 2025 | 5.88 | 5.94 | 5.77 | 5.81 | 5.58 | 0.35% | 4,479,000 |
| Oct 23, 2025 | 5.74 | 5.84 | 5.72 | 5.79 | 5.56 | 1.40% | 4,934,000 |
| Oct 22, 2025 | 5.71 | 5.78 | 5.66 | 5.71 | 5.48 | 0.35% | 3,529,200 |
| Oct 21, 2025 | 5.80 | 5.82 | 5.68 | 5.69 | 5.46 | -2.23% | 2,960,400 |
| Oct 20, 2025 | 5.56 | 5.87 | 5.54 | 5.82 | 5.59 | 4.30% | 6,265,100 |
| Oct 17, 2025 | 5.55 | 5.64 | 5.53 | 5.58 | 5.36 | -0.18% | 2,323,300 |
| Oct 16, 2025 | 5.58 | 5.61 | 5.51 | 5.59 | 5.37 | -1.06% | 3,714,800 |
| Oct 15, 2025 | 5.60 | 5.66 | 5.50 | 5.65 | 5.42 | -0.35% | 9,306,800 |
| Oct 14, 2025 | 5.59 | 5.69 | 5.53 | 5.67 | 5.44 | 0.53% | 3,932,400 |
| Oct 13, 2025 | 5.58 | 5.65 | 5.54 | 5.64 | 5.41 | 2.36% | 5,021,400 |
| Oct 10, 2025 | 5.73 | 5.74 | 5.48 | 5.51 | 5.29 | -3.67% | 7,255,500 |
| Oct 9, 2025 | 5.72 | 5.76 | 5.65 | 5.72 | 5.49 | 0.70% | 2,826,500 |