CSN Mineração S.A. (BVMF:CMIN3)
Brazil
· Delayed Price · Currency is BRL 4.670
-0.090 (-1.89%)
Apr 28, 2026, 5:07 PM GMT-3
CSN Mineração Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.75 | 4.83 | 4.73 | 4.76 | 4.76 | 0.42% | 5,092,400 |
| Apr 24, 2026 | 4.80 | 4.81 | 4.71 | 4.74 | 4.74 | -1.25% | 7,031,100 |
| Apr 23, 2026 | 4.95 | 4.96 | 4.80 | 4.80 | 4.80 | -2.83% | 7,448,200 |
| Apr 22, 2026 | 5.01 | 5.05 | 4.94 | 4.94 | 4.94 | -1.98% | 5,032,800 |
| Apr 20, 2026 | 4.97 | 5.04 | 4.97 | 5.04 | 5.04 | 1.20% | 5,802,800 |
| Apr 17, 2026 | 4.93 | 5.03 | 4.93 | 4.98 | 4.98 | 0.40% | 7,434,100 |
| Apr 16, 2026 | 5.05 | 5.11 | 4.95 | 4.96 | 4.82 | -1.00% | 8,389,100 |
| Apr 15, 2026 | 5.04 | 5.08 | 5.01 | 5.01 | 4.87 | -1.18% | 6,678,700 |
| Apr 14, 2026 | 5.02 | 5.08 | 5.00 | 5.07 | 4.93 | 1.40% | 6,172,200 |
| Apr 13, 2026 | 5.02 | 5.04 | 4.96 | 5.00 | 4.86 | -0.40% | 5,788,000 |
| Apr 10, 2026 | 5.12 | 5.13 | 5.02 | 5.02 | 4.88 | -1.18% | 6,425,700 |
| Apr 9, 2026 | 5.08 | 5.14 | 5.01 | 5.08 | 4.94 | -0.20% | 6,987,100 |
| Apr 8, 2026 | 5.07 | 5.12 | 5.02 | 5.09 | 4.94 | 4.09% | 11,501,200 |
| Apr 7, 2026 | 4.88 | 4.90 | 4.83 | 4.89 | 4.75 | 0.20% | 7,617,200 |
| Apr 6, 2026 | 4.92 | 4.95 | 4.88 | 4.88 | 4.74 | -0.81% | 5,229,100 |
| Apr 2, 2026 | 4.85 | 4.96 | 4.82 | 4.92 | 4.78 | -0.61% | 5,686,200 |
| Apr 1, 2026 | 4.95 | 5.04 | 4.91 | 4.95 | 4.81 | - | 9,121,800 |
| Mar 31, 2026 | 4.93 | 4.97 | 4.85 | 4.95 | 4.81 | 1.85% | 9,186,600 |
| Mar 30, 2026 | 4.91 | 4.97 | 4.85 | 4.86 | 4.72 | 0.21% | 9,525,500 |
| Mar 27, 2026 | 4.88 | 4.96 | 4.82 | 4.85 | 4.71 | -1.22% | 6,607,400 |
| Mar 26, 2026 | 4.95 | 4.97 | 4.88 | 4.91 | 4.77 | -1.60% | 6,257,300 |
| Mar 25, 2026 | 5.06 | 5.08 | 4.96 | 4.99 | 4.85 | -0.80% | 13,320,800 |
| Mar 24, 2026 | 4.89 | 5.05 | 4.85 | 5.03 | 4.89 | 2.86% | 12,437,400 |
| Mar 23, 2026 | 4.85 | 4.98 | 4.84 | 4.89 | 4.75 | 2.95% | 11,069,100 |
| Mar 20, 2026 | 4.82 | 4.87 | 4.74 | 4.75 | 4.61 | -1.86% | 19,664,100 |
| Mar 19, 2026 | 4.77 | 4.94 | 4.65 | 4.84 | 4.70 | 0.62% | 12,534,500 |
| Mar 18, 2026 | 4.90 | 4.95 | 4.81 | 4.81 | 4.67 | -2.24% | 11,487,500 |
| Mar 17, 2026 | 4.90 | 4.98 | 4.90 | 4.92 | 4.78 | 0.41% | 7,593,100 |
| Mar 16, 2026 | 4.88 | 4.96 | 4.82 | 4.90 | 4.76 | 1.24% | 10,415,100 |
| Mar 13, 2026 | 5.00 | 5.03 | 4.83 | 4.84 | 4.70 | -3.01% | 13,355,800 |
| Mar 12, 2026 | 5.14 | 5.26 | 4.99 | 4.99 | 4.85 | -3.85% | 19,082,400 |
| Mar 11, 2026 | 5.15 | 5.28 | 5.10 | 5.19 | 5.04 | -0.38% | 8,604,000 |
| Mar 10, 2026 | 5.27 | 5.27 | 5.13 | 5.21 | 5.06 | 0.19% | 9,346,100 |
| Mar 9, 2026 | 5.12 | 5.23 | 5.02 | 5.20 | 5.05 | 1.17% | 11,957,000 |
| Mar 6, 2026 | 5.14 | 5.19 | 5.00 | 5.14 | 4.99 | -0.39% | 14,379,900 |
| Mar 5, 2026 | 5.37 | 5.37 | 5.15 | 5.16 | 5.01 | -3.55% | 13,585,700 |
| Mar 4, 2026 | 5.36 | 5.40 | 5.30 | 5.35 | 5.20 | 1.71% | 5,776,100 |
| Mar 3, 2026 | 5.30 | 5.33 | 5.19 | 5.26 | 5.11 | -3.66% | 12,377,300 |
| Mar 2, 2026 | 5.38 | 5.51 | 5.35 | 5.46 | 5.30 | 0.37% | 7,126,700 |
| Feb 27, 2026 | 5.46 | 5.52 | 5.44 | 5.44 | 5.28 | -1.27% | 6,730,400 |
| Feb 26, 2026 | 5.49 | 5.56 | 5.42 | 5.51 | 5.35 | 0.55% | 10,183,300 |
| Feb 25, 2026 | 5.45 | 5.55 | 5.44 | 5.48 | 5.32 | 1.29% | 9,376,400 |
| Feb 24, 2026 | 5.33 | 5.50 | 5.31 | 5.41 | 5.26 | 1.50% | 11,895,500 |
| Feb 23, 2026 | 5.27 | 5.40 | 5.21 | 5.33 | 5.18 | - | 14,775,000 |
| Feb 20, 2026 | 5.29 | 5.35 | 5.23 | 5.33 | 5.18 | - | 8,867,000 |
| Feb 19, 2026 | 5.33 | 5.37 | 5.24 | 5.33 | 5.18 | - | 7,097,400 |
| Feb 18, 2026 | 5.58 | 5.60 | 5.32 | 5.33 | 5.18 | -2.38% | 8,951,400 |
| Feb 13, 2026 | 5.45 | 5.51 | 5.40 | 5.46 | 5.30 | -1.80% | 10,188,300 |
| Feb 12, 2026 | 5.85 | 5.85 | 5.55 | 5.56 | 5.40 | -5.44% | 9,763,800 |
| Feb 11, 2026 | 5.81 | 5.94 | 5.75 | 5.88 | 5.71 | 2.26% | 9,965,200 |
| Feb 10, 2026 | 6.00 | 6.02 | 5.75 | 5.75 | 5.59 | -4.01% | 6,729,400 |
| Feb 9, 2026 | 5.92 | 6.01 | 5.87 | 5.99 | 5.82 | 1.70% | 5,897,000 |
| Feb 6, 2026 | 5.95 | 6.04 | 5.83 | 5.89 | 5.72 | -1.01% | 6,808,100 |
| Feb 5, 2026 | 6.05 | 6.13 | 5.93 | 5.95 | 5.78 | -1.98% | 6,173,500 |
| Feb 4, 2026 | 6.11 | 6.23 | 5.99 | 6.07 | 5.90 | -1.62% | 5,448,200 |
| Feb 3, 2026 | 6.04 | 6.18 | 6.03 | 6.17 | 5.99 | 3.01% | 6,396,200 |
| Feb 2, 2026 | 5.91 | 6.00 | 5.88 | 5.99 | 5.82 | 1.70% | 7,267,600 |
| Jan 30, 2026 | 6.12 | 6.12 | 5.86 | 5.89 | 5.72 | -3.92% | 10,405,700 |
| Jan 29, 2026 | 6.48 | 6.56 | 6.13 | 6.13 | 5.96 | -4.52% | 8,710,100 |
| Jan 28, 2026 | 6.20 | 6.42 | 6.20 | 6.42 | 6.24 | 3.88% | 10,333,400 |
| Jan 27, 2026 | 6.04 | 6.20 | 6.03 | 6.18 | 6.00 | 3.87% | 8,392,500 |
| Jan 26, 2026 | 5.97 | 6.13 | 5.91 | 5.95 | 5.78 | -0.34% | 8,043,400 |
| Jan 23, 2026 | 5.87 | 6.07 | 5.78 | 5.97 | 5.80 | 2.58% | 8,390,100 |
| Jan 22, 2026 | 5.71 | 5.95 | 5.70 | 5.82 | 5.65 | 1.39% | 14,952,100 |
| Jan 21, 2026 | 5.49 | 5.75 | 5.49 | 5.74 | 5.58 | 5.13% | 6,825,200 |
| Jan 20, 2026 | 5.51 | 5.52 | 5.43 | 5.46 | 5.30 | -1.44% | 3,822,400 |
| Jan 19, 2026 | 5.52 | 5.55 | 5.47 | 5.54 | 5.38 | -0.18% | 3,504,200 |
| Jan 16, 2026 | 5.67 | 5.67 | 5.52 | 5.55 | 5.39 | -2.46% | 5,675,500 |
| Jan 15, 2026 | 5.85 | 5.88 | 5.66 | 5.69 | 5.53 | -2.40% | 5,972,000 |
| Jan 14, 2026 | 5.61 | 5.84 | 5.51 | 5.83 | 5.66 | 4.29% | 9,173,700 |
| Jan 13, 2026 | 5.53 | 5.62 | 5.47 | 5.59 | 5.43 | 0.36% | 6,631,500 |
| Jan 12, 2026 | 5.52 | 5.61 | 5.46 | 5.57 | 5.41 | 1.27% | 5,184,200 |
| Jan 9, 2026 | 5.48 | 5.59 | 5.47 | 5.50 | 5.34 | - | 3,950,800 |
| Jan 8, 2026 | 5.59 | 5.60 | 5.49 | 5.50 | 5.34 | -1.43% | 5,941,400 |
| Jan 7, 2026 | 5.56 | 5.62 | 5.48 | 5.58 | 5.42 | 0.54% | 7,946,900 |
| Jan 6, 2026 | 5.42 | 5.57 | 5.36 | 5.55 | 5.39 | 2.78% | 8,062,400 |
| Jan 5, 2026 | 5.26 | 5.41 | 5.21 | 5.40 | 5.25 | 1.89% | 6,678,300 |
| Jan 2, 2026 | 5.45 | 5.50 | 5.27 | 5.30 | 5.08 | -2.75% | 8,166,100 |
| Dec 30, 2025 | 5.44 | 5.52 | 5.41 | 5.45 | 5.22 | 0.93% | 5,084,700 |
| Dec 29, 2025 | 5.48 | 5.49 | 5.36 | 5.40 | 5.17 | -0.92% | 4,655,700 |
| Dec 26, 2025 | 5.41 | 5.45 | 5.36 | 5.45 | 5.22 | 0.74% | 3,016,400 |
| Dec 23, 2025 | 5.33 | 5.47 | 5.33 | 5.41 | 5.18 | 1.88% | 4,535,700 |
| Dec 22, 2025 | 5.28 | 5.38 | 5.23 | 5.31 | 5.09 | 0.95% | 5,954,100 |
| Dec 19, 2025 | 5.48 | 5.48 | 5.25 | 5.26 | 5.04 | -4.01% | 8,489,200 |
| Dec 18, 2025 | 5.52 | 5.55 | 5.46 | 5.48 | 5.25 | -0.72% | 6,215,800 |
| Dec 17, 2025 | 5.59 | 5.59 | 5.47 | 5.52 | 5.29 | -1.60% | 9,474,600 |
| Dec 16, 2025 | 5.62 | 5.68 | 5.54 | 5.61 | 5.37 | -0.71% | 6,508,800 |
| Dec 15, 2025 | 5.78 | 5.79 | 5.56 | 5.65 | 5.41 | -1.57% | 5,165,800 |
| Dec 12, 2025 | 5.70 | 5.77 | 5.65 | 5.74 | 5.50 | 0.70% | 5,073,700 |
| Dec 11, 2025 | 5.63 | 5.72 | 5.53 | 5.70 | 5.46 | 0.88% | 6,106,800 |
| Dec 10, 2025 | 5.57 | 5.70 | 5.51 | 5.65 | 5.41 | 2.73% | 8,270,600 |
| Dec 9, 2025 | 5.40 | 5.55 | 5.33 | 5.50 | 5.27 | 0.92% | 6,339,000 |
| Dec 8, 2025 | 5.49 | 5.52 | 5.41 | 5.45 | 5.22 | 0.18% | 16,682,500 |
| Dec 5, 2025 | 5.57 | 5.67 | 5.39 | 5.44 | 5.21 | -3.03% | 11,549,000 |
| Dec 4, 2025 | 5.57 | 5.64 | 5.51 | 5.61 | 5.37 | 0.72% | 11,543,300 |
| Dec 3, 2025 | 5.44 | 5.59 | 5.41 | 5.57 | 5.34 | 2.58% | 13,641,500 |
| Dec 2, 2025 | 5.37 | 5.43 | 5.32 | 5.43 | 5.20 | 1.69% | 11,257,500 |
| Dec 1, 2025 | 5.41 | 5.41 | 5.33 | 5.34 | 5.12 | -1.11% | 9,157,000 |
| Nov 28, 2025 | 5.40 | 5.45 | 5.37 | 5.40 | 5.17 | - | 6,758,200 |
| Nov 27, 2025 | 5.40 | 5.44 | 5.35 | 5.40 | 5.17 | -0.37% | 2,829,900 |