Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CMIN3 - CSNMINERACAO - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 5,70 | 5,65 | -1,22% | 5,62 | 5,73 | 5,65 | 5,64 | 5,65 | 8.886 | 3.869.224.600 |
| 16/4/2025 | 5,91 | 5,72 | -3,87% | 5,68 | 5,92 | 5,77 | 5,71 | 5,72 | 11.993 | 5.662.637.000 |
| 15/4/2025 | 6,05 | 5,95 | -2,14% | 5,85 | 6,12 | 5,95 | 5,94 | 5,95 | 7.750 | 3.186.557.200 |
| 14/4/2025 | 5,87 | 6,08 | +4,65% | 5,87 | 6,12 | 6,00 | 6,06 | 6,08 | 9.405 | 4.113.479.200 |
| 11/4/2025 | 5,71 | 5,81 | +1,93% | 5,69 | 5,89 | 5,80 | 5,81 | 5,82 | 6.740 | 3.131.514.500 |
| 10/4/2025 | 5,76 | 5,70 | -0,70% | 5,57 | 5,76 | 5,66 | 5,70 | 5,72 | 11.352 | 4.389.245.800 |
| 9/4/2025 | 5,38 | 5,74 | +5,71% | 5,38 | 5,84 | 5,64 | 5,73 | 5,75 | 19.031 | 7.456.192.800 |
| 8/4/2025 | 5,73 | 5,43 | -4,23% | 5,38 | 5,78 | 5,50 | 5,42 | 5,44 | 11.877 | 4.815.177.400 |
| 7/4/2025 | 5,50 | 5,67 | +0,35% | 5,44 | 5,80 | 5,60 | 5,67 | 5,68 | 14.867 | 4.898.369.500 |
| 4/4/2025 | 5,65 | 5,65 | -3,25% | 5,52 | 5,67 | 5,60 | 5,64 | 5,65 | 13.687 | 4.744.554.700 |
| 3/4/2025 | 5,87 | 5,84 | -2,01% | 5,81 | 5,94 | 5,86 | 5,84 | 5,85 | 10.382 | 4.046.866.000 |
| 2/4/2025 | 6,11 | 5,96 | -2,45% | 5,88 | 6,12 | 5,94 | 5,95 | 5,97 | 11.884 | 5.028.869.300 |
| 1/4/2025 | 6,20 | 6,11 | -1,29% | 6,03 | 6,26 | 6,15 | 6,11 | 6,12 | 12.193 | 4.344.910.100 |
| 31/3/2025 | 6,20 | 6,19 | -1,75% | 6,15 | 6,26 | 6,18 | 6,17 | 6,19 | 9.789 | 4.538.495.000 |
| 28/3/2025 | 6,25 | 6,30 | -0,16% | 6,15 | 6,30 | 6,23 | 6,29 | 6,30 | 7.687 | 3.240.191.100 |
| 27/3/2025 | 6,39 | 6,31 | -1,41% | 6,26 | 6,40 | 6,33 | 6,31 | 6,32 | 8.478 | 3.404.260.200 |
| 26/3/2025 | 6,35 | 6,40 | +1,11% | 6,28 | 6,40 | 6,35 | 6,35 | 6,40 | 8.832 | 3.260.053.800 |
| 25/3/2025 | 6,40 | 6,33 | -0,78% | 6,30 | 6,40 | 6,34 | 6,30 | 6,34 | 8.231 | 3.235.249.700 |
| 24/3/2025 | 6,37 | 6,38 | 0,00% | 6,34 | 6,43 | 6,38 | 6,37 | 6,38 | 10.051 | 4.169.857.000 |
| 21/3/2025 | 6,47 | 6,38 | -0,47% | 6,24 | 6,51 | 6,36 | 6,32 | 6,38 | 15.215 | 9.241.494.400 |
| 20/3/2025 | 6,34 | 6,41 | +0,16% | 6,30 | 6,47 | 6,41 | 6,40 | 6,42 | 12.833 | 4.205.817.100 |
| 19/3/2025 | 6,17 | 6,40 | +2,40% | 6,17 | 6,44 | 6,36 | 6,39 | 6,41 | 12.080 | 5.210.474.500 |
| 18/3/2025 | 6,27 | 6,25 | -0,64% | 6,10 | 6,29 | 6,18 | 6,22 | 6,25 | 9.231 | 4.001.964.300 |
| 17/3/2025 | 6,15 | 6,29 | +2,28% | 6,11 | 6,29 | 6,23 | 6,28 | 6,29 | 9.954 | 4.593.388.200 |
| 14/3/2025 | 5,81 | 6,15 | +6,77% | 5,78 | 6,19 | 5,99 | 6,14 | 6,15 | 14.990 | 6.879.603.400 |
| 13/3/2025 | 5,61 | 5,76 | +9,09% | 5,58 | 5,93 | 5,78 | 5,75 | 5,76 | 18.543 | 14.277.893.600 |
| 12/3/2025 | 5,23 | 5,28 | +0,19% | 5,16 | 5,28 | 5,22 | 5,27 | 5,28 | 8.021 | 3.367.017.900 |
| 11/3/2025 | 5,46 | 5,27 | -3,13% | 5,18 | 5,47 | 5,29 | 5,26 | 5,27 | 11.075 | 3.882.050.100 |
| 10/3/2025 | 5,45 | 5,44 | -0,91% | 5,33 | 5,53 | 5,42 | 5,41 | 5,44 | 7.879 | 4.275.714.800 |
| 7/3/2025 | 5,39 | 5,49 | +0,18% | 5,27 | 5,55 | 5,42 | 5,48 | 5,49 | 9.871 | 3.715.426.200 |
| 6/3/2025 | 5,30 | 5,48 | +3,59% | 5,30 | 5,56 | 5,47 | 5,47 | 5,49 | 13.972 | 5.598.760.400 |
| 5/3/2025 | 5,16 | 5,29 | +3,73% | 5,10 | 5,32 | 5,24 | 5,27 | 5,30 | 9.690 | 3.516.309.200 |
| 28/2/2025 | 5,30 | 5,10 | -4,14% | 5,09 | 5,30 | 5,16 | 5,10 | 5,12 | 7.741 | 3.286.253.200 |
| 27/2/2025 | 5,33 | 5,32 | -0,75% | 5,29 | 5,40 | 5,33 | 5,30 | 5,33 | 6.377 | 2.541.984.000 |
| 26/2/2025 | 5,36 | 5,36 | +0,19% | 5,32 | 5,43 | 5,37 | 5,35 | 5,37 | 5.873 | 2.487.387.900 |
| 25/2/2025 | 5,28 | 5,35 | +1,33% | 5,25 | 5,38 | 5,32 | 5,32 | 5,35 | 8.649 | 2.747.009.700 |
| 24/2/2025 | 5,38 | 5,28 | -1,86% | 5,26 | 5,43 | 5,32 | 5,28 | 5,29 | 4.559 | 1.685.115.400 |
| 21/2/2025 | 5,39 | 5,38 | +0,37% | 5,29 | 5,42 | 5,35 | 5,36 | 5,39 | 8.076 | 2.431.838.900 |
| 20/2/2025 | 5,44 | 5,36 | -0,19% | 5,35 | 5,52 | 5,41 | 5,36 | 5,38 | 7.465 | 3.169.323.800 |
| 19/2/2025 | 5,33 | 5,37 | -0,56% | 5,31 | 5,46 | 5,38 | 5,37 | 5,38 | 5.875 | 1.761.138.100 |
| 18/2/2025 | 5,55 | 5,40 | -2,17% | 5,39 | 5,58 | 5,47 | 5,40 | 5,41 | 5.422 | 2.517.433.100 |
| 17/2/2025 | 5,47 | 5,52 | +0,73% | 5,47 | 5,63 | 5,56 | 5,51 | 5,52 | 11.020 | 3.564.557.200 |
| 14/2/2025 | 5,24 | 5,48 | +6,00% | 5,21 | 5,50 | 5,39 | 5,47 | 5,48 | 11.965 | 5.736.377.300 |
| 13/2/2025 | 5,00 | 5,17 | +3,19% | 4,97 | 5,17 | 5,07 | 5,15 | 5,17 | 12.964 | 3.086.978.300 |
| 12/2/2025 | 5,28 | 5,01 | -5,83% | 5,00 | 5,29 | 5,07 | 5,00 | 5,01 | 19.290 | 6.675.150.900 |
| 11/2/2025 | 5,31 | 5,32 | -1,48% | 5,24 | 5,37 | 5,31 | 5,32 | 5,34 | 8.634 | 3.558.118.600 |
| 10/2/2025 | 5,34 | 5,40 | +1,12% | 5,33 | 5,41 | 5,37 | 5,38 | 5,40 | 8.371 | 2.304.721.300 |
| 7/2/2025 | 5,46 | 5,34 | -2,20% | 5,31 | 5,58 | 5,43 | 5,34 | 5,35 | 8.801 | 3.459.902.200 |
| 6/2/2025 | 5,29 | 5,46 | +4,00% | 5,29 | 5,49 | 5,42 | 5,45 | 5,46 | 7.565 | 3.236.519.400 |
| 5/2/2025 | 5,25 | 5,25 | -0,38% | 5,21 | 5,30 | 5,25 | 5,24 | 5,25 | 6.933 | 2.057.961.600 |
| 4/2/2025 | 5,34 | 5,27 | -1,31% | 5,23 | 5,36 | 5,26 | 5,25 | 5,27 | 8.705 | 2.245.651.200 |
| 3/2/2025 | 5,40 | 5,34 | -2,20% | 5,32 | 5,51 | 5,41 | 5,34 | 5,36 | 7.889 | 2.695.700.300 |
| 31/1/2025 | 5,55 | 5,46 | -1,80% | 5,40 | 5,62 | 5,49 | 5,45 | 5,46 | 7.816 | 3.681.139.000 |
| 30/1/2025 | 5,24 | 5,56 | +6,51% | 5,24 | 5,65 | 5,53 | 5,55 | 5,56 | 10.953 | 5.211.149.300 |
| 29/1/2025 | 5,28 | 5,22 | -0,76% | 5,22 | 5,31 | 5,26 | 5,22 | 5,26 | 7.180 | 2.462.165.500 |
| 28/1/2025 | 5,31 | 5,26 | -1,87% | 5,25 | 5,33 | 5,27 | 5,25 | 5,26 | 6.734 | 1.867.696.200 |
| 27/1/2025 | 5,14 | 5,36 | +4,08% | 5,12 | 5,36 | 5,28 | 5,33 | 5,36 | 6.534 | 2.982.123.400 |
| 24/1/2025 | 5,25 | 5,15 | -1,34% | 5,14 | 5,29 | 5,18 | 5,15 | 5,17 | 6.734 | 2.266.969.900 |
| 23/1/2025 | 5,19 | 5,22 | +0,58% | 5,16 | 5,23 | 5,20 | 5,20 | 5,22 | 6.358 | 2.480.471.400 |
| 22/1/2025 | 5,25 | 5,19 | -1,33% | 5,13 | 5,32 | 5,22 | 5,18 | 5,19 | 13.083 | 4.169.993.600 |
| 21/1/2025 | 5,13 | 5,26 | +1,74% | 5,09 | 5,26 | 5,17 | 5,19 | 5,26 | 10.188 | 3.195.570.500 |
| 20/1/2025 | 5,10 | 5,17 | +0,98% | 5,02 | 5,17 | 5,09 | 5,16 | 5,17 | 8.672 | 3.560.120.300 |
| 17/1/2025 | 4,92 | 5,12 | +5,13% | 4,92 | 5,15 | 5,05 | 5,11 | 5,12 | 8.151 | 5.573.166.700 |
| 16/1/2025 | 5,05 | 4,87 | -3,94% | 4,83 | 5,10 | 4,93 | 4,87 | 4,90 | 9.465 | 3.335.084.400 |
| 15/1/2025 | 4,85 | 5,07 | +4,75% | 4,85 | 5,08 | 4,97 | 5,06 | 5,07 | 9.502 | 3.737.827.100 |
| 14/1/2025 | 4,98 | 4,84 | -2,22% | 4,84 | 5,02 | 4,91 | 4,84 | 4,85 | 9.659 | 3.708.409.900 |
| 13/1/2025 | 4,93 | 4,95 | +2,06% | 4,87 | 5,05 | 4,95 | 4,94 | 4,95 | 14.314 | 4.978.189.300 |
| 10/1/2025 | 4,74 | 4,85 | +2,97% | 4,66 | 4,88 | 4,78 | 4,84 | 4,85 | 13.593 | 4.589.238.000 |
| 9/1/2025 | 4,65 | 4,71 | +1,51% | 4,63 | 4,72 | 4,67 | 4,71 | 4,72 | 7.576 | 2.613.777.800 |
| 8/1/2025 | 4,79 | 4,64 | -2,93% | 4,60 | 4,82 | 4,68 | 4,64 | 4,65 | 15.242 | 4.151.572.500 |
| 7/1/2025 | 5,05 | 4,78 | -4,59% | 4,74 | 5,09 | 4,87 | 4,78 | 4,80 | 18.461 | 6.068.496.900 |
| 6/1/2025 | 4,95 | 5,01 | +2,66% | 4,90 | 5,02 | 4,98 | 5,00 | 5,01 | 9.209 | 5.157.822.400 |
| 3/1/2025 | 5,03 | 4,88 | -3,17% | 4,88 | 5,06 | 4,90 | 4,87 | 4,89 | 21.219 | 12.414.716.300 |
| 2/1/2025 | 5,20 | 5,04 | -2,14% | 5,00 | 5,20 | 5,04 | 5,04 | 5,05 | 16.425 | 5.383.680.400 |
| 30/12/2024 | 5,03 | 5,15 | +2,79% | 5,03 | 5,23 | 5,16 | 5,15 | 5,16 | 11.007 | 3.479.187.900 |
| 27/12/2024 | 5,15 | 5,01 | -3,28% | 5,01 | 5,22 | 5,07 | 5,01 | 5,02 | 14.353 | 4.359.242.200 |
| 26/12/2024 | 5,20 | 5,18 | +0,19% | 5,12 | 5,27 | 5,19 | 5,18 | 5,21 | 9.030 | 3.035.613.100 |
| 23/12/2024 | 5,17 | 5,17 | 0,00% | 5,10 | 5,23 | 5,16 | 5,17 | 5,20 | 10.414 | 3.041.813.700 |
| 20/12/2024 | 5,23 | 5,17 | -1,52% | 5,15 | 5,28 | 5,20 | 5,17 | 5,19 | 8.149 | 4.302.698.200 |
| 19/12/2024 | 5,36 | 5,25 | -1,87% | 5,17 | 5,46 | 5,30 | 5,24 | 5,25 | 10.688 | 5.024.268.700 |
| 18/12/2024 | 5,66 | 5,35 | -7,12% | 5,28 | 5,73 | 5,43 | 5,34 | 5,36 | 14.880 | 6.722.304.000 |
| 17/12/2024 | 5,63 | 5,76 | +2,67% | 5,60 | 5,81 | 5,73 | 5,75 | 5,77 | 18.226 | 5.509.234.900 |
| 16/12/2024 | 5,55 | 5,61 | +1,81% | 5,50 | 5,73 | 5,61 | 5,61 | 5,62 | 11.230 | 3.932.543.300 |
| 13/12/2024 | 5,57 | 5,51 | -1,61% | 5,50 | 5,61 | 5,53 | 5,50 | 5,52 | 5.564 | 3.082.539.200 |
| 12/12/2024 | 5,69 | 5,60 | -2,10% | 5,55 | 5,76 | 5,63 | 5,60 | 5,62 | 9.472 | 4.674.419.400 |
| 11/12/2024 | 5,69 | 5,72 | 0,00% | 5,62 | 5,83 | 5,72 | 5,71 | 5,76 | 14.113 | 5.458.935.700 |
| 10/12/2024 | 5,61 | 5,72 | +2,33% | 5,58 | 5,75 | 5,66 | 5,72 | 5,73 | 7.494 | 4.638.262.400 |
| 9/12/2024 | 5,41 | 5,59 | +6,68% | 5,37 | 5,61 | 5,53 | 5,58 | 5,60 | 14.222 | 6.782.989.500 |
| 6/12/2024 | 5,28 | 5,24 | -1,13% | 5,21 | 5,29 | 5,24 | 5,24 | 5,25 | 9.816 | 2.534.797.200 |
| 5/12/2024 | 5,21 | 5,30 | +1,73% | 5,19 | 5,34 | 5,27 | 5,28 | 5,30 | 7.579 | 2.917.965.100 |
| 4/12/2024 | 5,18 | 5,21 | +0,58% | 5,18 | 5,26 | 5,21 | 5,21 | 5,22 | 10.550 | 3.408.634.300 |
| 3/12/2024 | 5,28 | 5,18 | -1,33% | 5,17 | 5,29 | 5,21 | 5,17 | 5,18 | 11.549 | 3.733.091.900 |
| 2/12/2024 | 5,25 | 5,25 | -0,57% | 5,16 | 5,27 | 5,21 | 5,22 | 5,25 | 9.113 | 3.791.009.600 |
| 29/11/2024 | 5,10 | 5,28 | +2,92% | 5,10 | 5,30 | 5,25 | 5,26 | 5,28 | 6.878 | 4.427.437.200 |
| 28/11/2024 | 5,20 | 5,13 | -1,35% | 5,10 | 5,31 | 5,22 | 5,12 | 5,15 | 8.534 | 4.358.353.000 |
| 27/11/2024 | 5,21 | 5,20 | +0,58% | 5,14 | 5,25 | 5,19 | 5,20 | 5,21 | 11.378 | 7.498.032.300 |
| 26/11/2024 | 5,23 | 5,17 | -0,96% | 5,11 | 5,26 | 5,16 | 5,16 | 5,17 | 8.195 | 3.462.409.400 |
| 25/11/2024 | 5,19 | 5,22 | +0,58% | 5,17 | 5,24 | 5,19 | 5,21 | 5,23 | 8.524 | 2.604.563.600 |
| 22/11/2024 | 5,13 | 5,19 | +1,57% | 5,10 | 5,19 | 5,14 | 5,18 | 5,19 | 7.540 | 2.831.682.300 |
| 21/11/2024 | 5,21 | 5,11 | -2,29% | 5,10 | 5,22 | 5,15 | 5,11 | 5,12 | 8.707 | 3.186.455.600 |
| 19/11/2024 | 5,31 | 5,23 | -0,95% | 5,22 | 5,32 | 5,25 | 5,23 | 5,24 | 12.661 | 3.607.285.400 |
| 18/11/2024 | 5,35 | 5,28 | 0,00% | 5,23 | 5,37 | 5,28 | 5,27 | 5,28 | 13.030 | 4.366.614.400 |
| 14/11/2024 | 5,20 | 5,28 | +0,96% | 5,20 | 5,42 | 5,32 | 5,28 | 5,32 | 7.260 | 5.026.878.100 |
| 13/11/2024 | 5,45 | 5,23 | -5,77% | 5,21 | 5,59 | 5,36 | 5,22 | 5,23 | 12.546 | 8.203.743.300 |
| 12/11/2024 | 5,78 | 5,55 | -3,81% | 5,54 | 5,79 | 5,60 | 5,55 | 5,57 | 15.563 | 5.680.844.700 |
| 11/11/2024 | 5,81 | 5,77 | -1,37% | 5,70 | 5,81 | 5,75 | 5,77 | 5,78 | 7.424 | 5.329.847.900 |
| 8/11/2024 | 6,05 | 5,85 | -5,49% | 5,84 | 6,07 | 5,89 | 5,85 | 5,86 | 15.598 | 7.701.755.900 |
| 7/11/2024 | 6,22 | 6,19 | +0,32% | 6,15 | 6,30 | 6,22 | 6,19 | 6,20 | 7.215 | 6.213.959.200 |
| 6/11/2024 | 6,07 | 6,17 | -0,64% | 5,96 | 6,22 | 6,11 | 6,16 | 6,17 | 10.871 | 6.955.291.900 |
| 5/11/2024 | 6,32 | 6,21 | -1,43% | 6,21 | 6,34 | 6,25 | 6,21 | 6,22 | 6.668 | 2.727.972.100 |
| 4/11/2024 | 6,28 | 6,30 | +1,94% | 6,14 | 6,36 | 6,29 | 6,29 | 6,30 | 11.207 | 5.776.240.500 |
| 1/11/2024 | 6,25 | 6,18 | -0,48% | 6,04 | 6,27 | 6,14 | 6,18 | 6,20 | 12.926 | 6.859.667.000 |
| 31/10/2024 | 6,05 | 6,21 | +2,31% | 6,03 | 6,22 | 6,16 | 6,20 | 6,21 | 6.520 | 4.744.453.100 |
| 30/10/2024 | 6,01 | 6,07 | +1,00% | 6,01 | 6,11 | 6,06 | 6,06 | 6,08 | 5.466 | 3.582.179.300 |
| 29/10/2024 | 6,05 | 6,01 | -0,83% | 5,97 | 6,10 | 6,03 | 6,01 | 6,02 | 6.176 | 4.391.468.400 |
| 28/10/2024 | 6,05 | 6,06 | +1,85% | 5,99 | 6,10 | 6,02 | 6,05 | 6,06 | 4.505 | 3.469.804.900 |
| 25/10/2024 | 5,86 | 5,95 | +1,88% | 5,86 | 5,98 | 5,93 | 5,94 | 5,95 | 7.827 | 4.111.515.100 |
| 24/10/2024 | 5,85 | 5,84 | -0,17% | 5,78 | 5,88 | 5,82 | 5,84 | 5,85 | 6.493 | 2.753.566.900 |
| 23/10/2024 | 5,88 | 5,85 | -1,85% | 5,85 | 5,92 | 5,87 | 5,85 | 5,86 | 5.209 | 2.654.334.500 |
| 22/10/2024 | 5,93 | 5,96 | -0,67% | 5,88 | 5,97 | 5,93 | 5,95 | 5,96 | 10.339 | 2.965.014.700 |
| 21/10/2024 | 5,96 | 6,00 | +1,18% | 5,93 | 6,04 | 5,97 | 5,99 | 6,01 | 7.167 | 3.609.508.600 |