CSN Mineração S.A. (BVMF:CMIN3)
Brazil
· Delayed Price · Currency is BRL 5.44
-0.17 (-3.03%)
At close: Dec 5, 2025
CSN Mineração Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.57 | 5.67 | 5.39 | 5.44 | 5.44 | -3.03% | 11,549,000 |
| Dec 4, 2025 | 5.57 | 5.64 | 5.51 | 5.61 | 5.61 | 0.72% | 11,543,300 |
| Dec 3, 2025 | 5.44 | 5.59 | 5.41 | 5.57 | 5.57 | 2.58% | 13,641,500 |
| Dec 2, 2025 | 5.37 | 5.43 | 5.32 | 5.43 | 5.43 | 1.69% | 11,257,500 |
| Dec 1, 2025 | 5.41 | 5.41 | 5.33 | 5.34 | 5.34 | -1.11% | 9,157,000 |
| Nov 28, 2025 | 5.40 | 5.45 | 5.37 | 5.40 | 5.40 | - | 6,758,200 |
| Nov 27, 2025 | 5.40 | 5.44 | 5.35 | 5.40 | 5.40 | -0.37% | 2,829,900 |
| Nov 26, 2025 | 5.37 | 5.53 | 5.33 | 5.42 | 5.42 | 1.12% | 7,104,100 |
| Nov 25, 2025 | 5.29 | 5.37 | 5.14 | 5.36 | 5.36 | 2.29% | 14,733,600 |
| Nov 24, 2025 | 5.56 | 5.58 | 5.24 | 5.24 | 5.24 | -6.26% | 12,360,200 |
| Nov 21, 2025 | 5.49 | 5.62 | 5.49 | 5.59 | 5.59 | 0.54% | 4,619,100 |
| Nov 19, 2025 | 5.63 | 5.64 | 5.47 | 5.56 | 5.56 | -1.94% | 6,440,900 |
| Nov 18, 2025 | 5.64 | 5.71 | 5.60 | 5.67 | 5.67 | -0.35% | 5,115,000 |
| Nov 17, 2025 | 5.84 | 5.88 | 5.66 | 5.69 | 5.69 | -2.74% | 8,216,200 |
| Nov 14, 2025 | 5.84 | 5.90 | 5.78 | 5.85 | 5.85 | -0.51% | 4,101,500 |
| Nov 13, 2025 | 5.92 | 5.92 | 5.81 | 5.88 | 5.88 | -0.68% | 5,705,100 |
| Nov 12, 2025 | 5.69 | 5.92 | 5.68 | 5.92 | 5.92 | 4.23% | 9,089,000 |
| Nov 11, 2025 | 5.60 | 5.73 | 5.58 | 5.68 | 5.68 | 1.79% | 7,009,200 |
| Nov 10, 2025 | 5.75 | 5.75 | 5.55 | 5.58 | 5.58 | -3.79% | 6,912,900 |
| Nov 7, 2025 | 5.80 | 5.88 | 5.74 | 5.80 | 5.65 | -1.02% | 8,614,000 |
| Nov 6, 2025 | 5.98 | 5.99 | 5.73 | 5.86 | 5.71 | -1.68% | 6,843,600 |
| Nov 5, 2025 | 6.05 | 6.13 | 5.67 | 5.96 | 5.80 | -0.17% | 15,417,400 |
| Nov 4, 2025 | 6.07 | 6.10 | 5.96 | 5.97 | 5.81 | -2.13% | 4,338,100 |
| Nov 3, 2025 | 6.07 | 6.15 | 6.03 | 6.10 | 5.94 | 0.49% | 4,619,700 |
| Oct 31, 2025 | 6.06 | 6.10 | 6.02 | 6.07 | 5.91 | 0.66% | 4,985,400 |
| Oct 30, 2025 | 5.98 | 6.05 | 5.94 | 6.03 | 5.87 | 0.50% | 4,137,800 |
| Oct 29, 2025 | 5.98 | 6.09 | 5.95 | 6.00 | 5.84 | 0.67% | 5,717,300 |
| Oct 28, 2025 | 5.83 | 5.98 | 5.79 | 5.96 | 5.80 | 2.76% | 5,647,300 |
| Oct 27, 2025 | 5.86 | 5.89 | 5.73 | 5.80 | 5.65 | -0.17% | 4,821,700 |
| Oct 24, 2025 | 5.88 | 5.94 | 5.77 | 5.81 | 5.66 | 0.35% | 4,479,000 |
| Oct 23, 2025 | 5.74 | 5.84 | 5.72 | 5.79 | 5.64 | 1.40% | 4,934,000 |
| Oct 22, 2025 | 5.71 | 5.78 | 5.66 | 5.71 | 5.56 | 0.35% | 3,529,200 |
| Oct 21, 2025 | 5.80 | 5.82 | 5.68 | 5.69 | 5.54 | -2.23% | 2,960,400 |
| Oct 20, 2025 | 5.56 | 5.87 | 5.54 | 5.82 | 5.67 | 4.30% | 6,265,100 |
| Oct 17, 2025 | 5.55 | 5.64 | 5.53 | 5.58 | 5.43 | -0.18% | 2,323,300 |
| Oct 16, 2025 | 5.58 | 5.61 | 5.51 | 5.59 | 5.44 | -1.06% | 3,714,800 |
| Oct 15, 2025 | 5.60 | 5.66 | 5.50 | 5.65 | 5.50 | -0.35% | 9,306,800 |
| Oct 14, 2025 | 5.59 | 5.69 | 5.53 | 5.67 | 5.52 | 0.53% | 3,932,400 |
| Oct 13, 2025 | 5.58 | 5.65 | 5.54 | 5.64 | 5.49 | 2.36% | 5,021,400 |
| Oct 10, 2025 | 5.73 | 5.74 | 5.48 | 5.51 | 5.36 | -3.67% | 7,255,500 |
| Oct 9, 2025 | 5.72 | 5.76 | 5.65 | 5.72 | 5.57 | 0.70% | 2,826,500 |
| Oct 8, 2025 | 5.70 | 5.74 | 5.63 | 5.68 | 5.53 | -0.18% | 3,801,200 |
| Oct 7, 2025 | 5.72 | 5.77 | 5.66 | 5.69 | 5.54 | -1.39% | 3,086,900 |
| Oct 6, 2025 | 5.60 | 5.79 | 5.59 | 5.77 | 5.62 | 3.41% | 6,429,800 |
| Oct 3, 2025 | 5.51 | 5.64 | 5.51 | 5.58 | 5.43 | 0.72% | 3,322,900 |
| Oct 2, 2025 | 5.60 | 5.65 | 5.49 | 5.54 | 5.39 | -1.25% | 3,728,100 |
| Oct 1, 2025 | 5.55 | 5.64 | 5.44 | 5.61 | 5.46 | 1.45% | 5,796,100 |
| Sep 30, 2025 | 5.55 | 5.65 | 5.48 | 5.53 | 5.38 | 0.18% | 6,385,800 |
| Sep 29, 2025 | 5.34 | 5.54 | 5.34 | 5.52 | 5.37 | 3.95% | 6,555,600 |
| Sep 26, 2025 | 5.35 | 5.36 | 5.28 | 5.31 | 5.17 | -0.38% | 2,494,800 |
| Sep 25, 2025 | 5.33 | 5.37 | 5.28 | 5.33 | 5.19 | - | 3,890,200 |
| Sep 24, 2025 | 5.34 | 5.40 | 5.32 | 5.33 | 5.19 | -0.56% | 3,261,800 |
| Sep 23, 2025 | 5.23 | 5.37 | 5.23 | 5.36 | 5.22 | 2.10% | 7,083,200 |
| Sep 22, 2025 | 5.19 | 5.27 | 5.15 | 5.25 | 5.11 | 0.77% | 3,239,500 |
| Sep 19, 2025 | 5.18 | 5.24 | 5.17 | 5.21 | 5.07 | 0.77% | 4,325,400 |
| Sep 18, 2025 | 5.17 | 5.26 | 5.13 | 5.17 | 5.03 | -0.77% | 4,114,100 |
| Sep 17, 2025 | 5.16 | 5.23 | 5.13 | 5.21 | 5.07 | 0.77% | 5,058,400 |
| Sep 16, 2025 | 5.12 | 5.17 | 5.10 | 5.17 | 5.03 | 1.57% | 4,089,300 |
| Sep 15, 2025 | 5.09 | 5.15 | 5.07 | 5.09 | 4.96 | -0.20% | 3,256,800 |
| Sep 12, 2025 | 5.03 | 5.14 | 5.02 | 5.10 | 4.97 | 0.59% | 3,842,300 |
| Sep 11, 2025 | 5.03 | 5.08 | 5.02 | 5.07 | 4.94 | 0.40% | 4,811,500 |
| Sep 10, 2025 | 5.16 | 5.18 | 5.04 | 5.05 | 4.92 | -1.56% | 5,617,000 |
| Sep 9, 2025 | 5.20 | 5.28 | 5.13 | 5.13 | 4.99 | -0.77% | 4,327,500 |
| Sep 8, 2025 | 5.18 | 5.23 | 5.13 | 5.17 | 5.03 | -0.39% | 4,787,800 |
| Sep 5, 2025 | 5.16 | 5.21 | 5.12 | 5.19 | 5.05 | 0.97% | 4,536,600 |
| Sep 4, 2025 | 5.11 | 5.17 | 5.07 | 5.14 | 5.00 | 0.98% | 3,142,700 |
| Sep 3, 2025 | 5.14 | 5.17 | 5.06 | 5.09 | 4.96 | -1.17% | 3,158,700 |
| Sep 2, 2025 | 5.11 | 5.22 | 5.09 | 5.15 | 5.01 | -0.39% | 2,819,000 |
| Sep 1, 2025 | 5.15 | 5.22 | 5.12 | 5.17 | 5.03 | -0.58% | 2,448,100 |
| Aug 29, 2025 | 5.20 | 5.28 | 5.16 | 5.20 | 5.06 | 0.39% | 6,479,000 |
| Aug 28, 2025 | 5.16 | 5.24 | 5.13 | 5.18 | 5.04 | 1.37% | 8,002,700 |
| Aug 27, 2025 | 5.02 | 5.12 | 4.99 | 5.11 | 4.97 | 1.39% | 3,360,300 |
| Aug 26, 2025 | 4.99 | 5.06 | 4.99 | 5.04 | 4.91 | 0.20% | 4,887,400 |
| Aug 25, 2025 | 5.00 | 5.10 | 4.98 | 5.03 | 4.90 | 1.41% | 5,130,100 |
| Aug 22, 2025 | 4.79 | 4.99 | 4.78 | 4.96 | 4.83 | 3.77% | 5,572,000 |
| Aug 21, 2025 | 4.81 | 4.85 | 4.76 | 4.78 | 4.65 | -0.21% | 3,307,300 |
| Aug 20, 2025 | 4.80 | 4.83 | 4.76 | 4.79 | 4.66 | 0.21% | 3,338,000 |
| Aug 19, 2025 | 4.85 | 4.86 | 4.75 | 4.78 | 4.65 | -2.05% | 6,715,500 |
| Aug 18, 2025 | 4.82 | 4.95 | 4.82 | 4.88 | 4.75 | 1.24% | 3,297,400 |
| Aug 15, 2025 | 4.81 | 4.85 | 4.78 | 4.82 | 4.69 | - | 4,458,300 |
| Aug 14, 2025 | 4.88 | 4.89 | 4.77 | 4.82 | 4.69 | -1.63% | 5,330,300 |
| Aug 13, 2025 | 5.03 | 5.05 | 4.89 | 4.90 | 4.77 | -2.58% | 7,376,500 |
| Aug 12, 2025 | 5.02 | 5.09 | 5.00 | 5.03 | 4.90 | 1.21% | 4,028,200 |
| Aug 11, 2025 | 4.97 | 5.05 | 4.96 | 4.97 | 4.84 | - | 3,631,000 |
| Aug 8, 2025 | 4.92 | 5.03 | 4.92 | 4.97 | 4.84 | 0.61% | 5,163,700 |
| Aug 7, 2025 | 4.91 | 4.97 | 4.90 | 4.94 | 4.81 | 1.44% | 3,755,500 |
| Aug 6, 2025 | 4.95 | 5.02 | 4.87 | 4.87 | 4.74 | -0.81% | 4,999,100 |
| Aug 5, 2025 | 4.96 | 5.01 | 4.91 | 4.91 | 4.78 | -0.61% | 4,013,900 |
| Aug 4, 2025 | 5.09 | 5.13 | 4.94 | 4.94 | 4.81 | -1.59% | 4,594,200 |
| Aug 1, 2025 | 4.98 | 5.19 | 4.97 | 5.02 | 4.89 | -0.40% | 5,340,500 |
| Jul 31, 2025 | 5.07 | 5.13 | 4.95 | 5.04 | 4.91 | -1.18% | 6,630,600 |
| Jul 30, 2025 | 5.10 | 5.13 | 5.05 | 5.10 | 4.97 | - | 5,681,100 |
| Jul 29, 2025 | 5.10 | 5.17 | 5.09 | 5.10 | 4.97 | 0.20% | 3,335,300 |
| Jul 28, 2025 | 5.15 | 5.19 | 5.05 | 5.09 | 4.96 | -1.55% | 3,409,800 |
| Jul 25, 2025 | 5.25 | 5.29 | 5.16 | 5.17 | 5.03 | -2.27% | 3,128,800 |
| Jul 24, 2025 | 5.34 | 5.37 | 5.28 | 5.29 | 5.15 | -1.49% | 3,268,200 |
| Jul 23, 2025 | 5.26 | 5.41 | 5.23 | 5.37 | 5.23 | 0.75% | 4,471,000 |
| Jul 22, 2025 | 5.35 | 5.41 | 5.32 | 5.33 | 5.19 | 0.95% | 6,585,900 |
| Jul 21, 2025 | 5.11 | 5.32 | 5.11 | 5.28 | 5.14 | 4.76% | 7,698,300 |
| Jul 18, 2025 | 5.08 | 5.09 | 4.98 | 5.04 | 4.91 | -1.37% | 4,814,400 |