Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 5,18 | 5,17 | -0,39% | 5,13 | 5,23 | 5,17 | 5,17 | 5,18 | 7.624 | 2.484.125.600 |
| 5/9/2025 | 5,16 | 5,19 | +0,97% | 5,12 | 5,21 | 5,17 | 5,18 | 5,19 | 4.298 | 2.348.651.600 |
| 4/9/2025 | 5,11 | 5,14 | +0,98% | 5,07 | 5,17 | 5,12 | 5,13 | 5,14 | 4.484 | 1.620.890.000 |
| 3/9/2025 | 5,14 | 5,09 | -1,17% | 5,06 | 5,17 | 5,10 | 5,07 | 5,10 | 5.097 | 1.631.996.900 |
| 2/9/2025 | 5,11 | 5,15 | -0,39% | 5,09 | 5,22 | 5,16 | 5,15 | 5,16 | 3.362 | 1.468.242.700 |
| 1/9/2025 | 5,15 | 5,17 | -0,58% | 5,12 | 5,22 | 5,17 | 5,16 | 5,19 | 4.927 | 1.270.387.000 |
| 29/8/2025 | 5,20 | 5,20 | +0,39% | 5,16 | 5,28 | 5,21 | 5,19 | 5,21 | 9.646 | 3.382.918.400 |
| 28/8/2025 | 5,16 | 5,18 | +1,37% | 5,13 | 5,24 | 5,19 | 5,18 | 5,19 | 9.805 | 4.176.571.700 |
| 27/8/2025 | 5,02 | 5,11 | +1,39% | 4,99 | 5,12 | 5,06 | 5,11 | 5,12 | 3.038 | 1.707.053.300 |
| 26/8/2025 | 4,99 | 5,04 | +0,20% | 4,99 | 5,06 | 5,02 | 5,03 | 5,04 | 5.364 | 2.463.012.300 |
| 25/8/2025 | 5,00 | 5,03 | +1,41% | 4,98 | 5,10 | 5,04 | 5,02 | 5,03 | 6.112 | 2.595.661.500 |
| 22/8/2025 | 4,79 | 4,96 | +3,77% | 4,78 | 4,99 | 4,92 | 4,95 | 4,97 | 9.297 | 2.754.987.400 |
| 21/8/2025 | 4,81 | 4,78 | -0,21% | 4,76 | 4,85 | 4,79 | 4,77 | 4,78 | 5.301 | 1.608.034.300 |
| 20/8/2025 | 4,80 | 4,79 | +0,21% | 4,76 | 4,83 | 4,78 | 4,78 | 4,80 | 6.490 | 1.604.183.800 |
| 19/8/2025 | 4,85 | 4,78 | -2,05% | 4,75 | 4,86 | 4,78 | 4,77 | 4,80 | 12.349 | 3.229.897.700 |
| 18/8/2025 | 4,82 | 4,88 | +1,24% | 4,82 | 4,95 | 4,89 | 4,87 | 4,89 | 5.910 | 1.624.027.100 |
| 15/8/2025 | 4,81 | 4,82 | 0,00% | 4,78 | 4,85 | 4,80 | 4,82 | 4,83 | 6.588 | 2.147.658.300 |
| 14/8/2025 | 4,88 | 4,82 | -1,63% | 4,77 | 4,89 | 4,82 | 4,81 | 4,82 | 9.873 | 2.578.363.400 |
| 13/8/2025 | 5,03 | 4,90 | -2,58% | 4,89 | 5,05 | 4,92 | 4,90 | 4,91 | 9.669 | 3.672.228.600 |
| 12/8/2025 | 5,02 | 5,03 | +1,21% | 5,00 | 5,09 | 5,04 | 5,02 | 5,04 | 6.083 | 2.038.145.100 |
| 11/8/2025 | 4,97 | 4,97 | 0,00% | 4,96 | 5,05 | 4,98 | 4,97 | 4,98 | 7.459 | 1.822.853.600 |
| 8/8/2025 | 4,92 | 4,97 | +0,61% | 4,92 | 5,03 | 4,97 | 4,96 | 4,97 | 7.353 | 2.578.650.400 |
| 7/8/2025 | 4,91 | 4,94 | +1,44% | 4,90 | 4,97 | 4,93 | 4,93 | 4,94 | 9.166 | 1.864.012.000 |
| 6/8/2025 | 4,95 | 4,87 | -0,81% | 4,87 | 5,02 | 4,93 | 4,87 | 4,89 | 8.379 | 2.480.540.200 |
| 5/8/2025 | 4,96 | 4,91 | -0,61% | 4,91 | 5,01 | 4,95 | 4,91 | 4,94 | 7.520 | 2.010.711.500 |
| 4/8/2025 | 5,09 | 4,94 | -1,59% | 4,94 | 5,13 | 4,98 | 4,93 | 4,95 | 7.148 | 2.366.154.300 |
| 1/8/2025 | 4,98 | 5,02 | -0,40% | 4,97 | 5,19 | 5,05 | 5,01 | 5,02 | 11.017 | 2.707.036.700 |
| 31/7/2025 | 5,07 | 5,04 | -1,18% | 4,95 | 5,13 | 5,04 | 5,03 | 5,05 | 7.153 | 3.401.204.100 |
| 30/7/2025 | 5,10 | 5,10 | 0,00% | 5,05 | 5,13 | 5,08 | 5,09 | 5,10 | 8.101 | 2.904.896.700 |
| 29/7/2025 | 5,10 | 5,10 | +0,20% | 5,09 | 5,17 | 5,12 | 5,10 | 5,11 | 6.867 | 1.722.198.400 |
| 28/7/2025 | 5,15 | 5,09 | -1,55% | 5,05 | 5,19 | 5,09 | 5,08 | 5,09 | 5.480 | 1.745.207.200 |
| 25/7/2025 | 5,25 | 5,17 | -2,27% | 5,16 | 5,29 | 5,19 | 5,16 | 5,17 | 4.780 | 1.625.591.100 |
| 24/7/2025 | 5,34 | 5,29 | -1,49% | 5,28 | 5,37 | 5,31 | 5,29 | 5,30 | 7.956 | 1.740.948.000 |
| 23/7/2025 | 5,26 | 5,37 | +0,75% | 5,23 | 5,41 | 5,36 | 5,36 | 5,38 | 6.421 | 2.403.563.600 |
| 22/7/2025 | 5,35 | 5,33 | +0,95% | 5,32 | 5,41 | 5,36 | 5,32 | 5,33 | 7.382 | 3.591.587.100 |
| 21/7/2025 | 5,11 | 5,28 | +4,76% | 5,11 | 5,32 | 5,25 | 5,28 | 5,29 | 7.554 | 4.046.885.900 |
| 18/7/2025 | 5,08 | 5,04 | -1,37% | 4,98 | 5,09 | 5,04 | 5,03 | 5,05 | 6.942 | 2.434.665.000 |
| 17/7/2025 | 5,16 | 5,11 | -0,78% | 5,09 | 5,19 | 5,13 | 5,11 | 5,12 | 5.305 | 2.098.702.400 |
| 16/7/2025 | 5,12 | 5,15 | +1,38% | 5,06 | 5,15 | 5,11 | 5,13 | 5,15 | 5.807 | 2.063.820.800 |
| 15/7/2025 | 5,10 | 5,08 | -0,59% | 5,02 | 5,12 | 5,05 | 5,07 | 5,09 | 10.871 | 2.487.876.200 |
| 14/7/2025 | 5,16 | 5,11 | -0,78% | 5,05 | 5,18 | 5,08 | 5,10 | 5,12 | 5.265 | 1.439.087.200 |
| 11/7/2025 | 5,14 | 5,15 | -0,19% | 5,08 | 5,18 | 5,12 | 5,14 | 5,15 | 7.258 | 2.262.306.200 |
| 10/7/2025 | 4,99 | 5,16 | +2,99% | 4,95 | 5,22 | 5,13 | 5,14 | 5,17 | 7.819 | 3.591.151.100 |
| 9/7/2025 | 5,13 | 5,01 | -2,15% | 5,00 | 5,18 | 5,04 | 5,01 | 5,02 | 6.061 | 2.199.987.400 |
| 8/7/2025 | 5,16 | 5,12 | -0,58% | 5,09 | 5,21 | 5,13 | 5,11 | 5,12 | 6.919 | 2.144.119.300 |
| 7/7/2025 | 5,24 | 5,15 | -1,72% | 5,15 | 5,28 | 5,19 | 5,14 | 5,15 | 6.224 | 2.338.533.800 |
| 4/7/2025 | 5,20 | 5,24 | +0,96% | 5,16 | 5,31 | 5,25 | 5,23 | 5,26 | 6.872 | 2.230.128.500 |
| 3/7/2025 | 5,10 | 5,19 | +2,98% | 5,03 | 5,19 | 5,13 | 5,18 | 5,19 | 7.050 | 2.411.523.600 |
| 2/7/2025 | 4,99 | 5,04 | +1,82% | 4,98 | 5,19 | 5,06 | 5,04 | 5,05 | 13.389 | 4.653.705.900 |
| 1/7/2025 | 4,96 | 4,95 | -0,20% | 4,90 | 4,99 | 4,94 | 4,94 | 4,96 | 5.192 | 2.199.881.900 |
| 30/6/2025 | 4,87 | 4,96 | +1,64% | 4,85 | 4,96 | 4,91 | 4,94 | 4,97 | 6.175 | 1.649.768.200 |
| 27/6/2025 | 4,90 | 4,88 | -0,20% | 4,88 | 4,94 | 4,90 | 4,88 | 4,90 | 4.127 | 1.671.534.300 |
| 26/6/2025 | 4,85 | 4,89 | +1,88% | 4,84 | 4,94 | 4,88 | 4,88 | 4,89 | 8.206 | 2.493.164.100 |
| 25/6/2025 | 4,90 | 4,80 | -2,04% | 4,80 | 4,92 | 4,85 | 4,80 | 4,82 | 9.409 | 3.110.517.000 |
| 24/6/2025 | 4,93 | 4,90 | -0,41% | 4,90 | 4,97 | 4,92 | 4,90 | 4,91 | 4.133 | 1.146.515.900 |
| 23/6/2025 | 4,96 | 4,92 | -1,01% | 4,90 | 4,99 | 4,93 | 4,91 | 4,92 | 6.925 | 2.745.715.500 |
| 20/6/2025 | 4,97 | 4,97 | -0,20% | 4,93 | 5,00 | 4,96 | 4,97 | 4,99 | 5.525 | 4.699.152.500 |
| 18/6/2025 | 4,98 | 4,98 | 0,00% | 4,96 | 5,09 | 5,01 | 4,98 | 4,99 | 7.205 | 2.783.311.300 |
| 17/6/2025 | 5,03 | 4,98 | -0,99% | 4,98 | 5,07 | 5,00 | 4,98 | 4,99 | 7.770 | 6.186.083.500 |
| 16/6/2025 | 4,92 | 5,03 | +3,29% | 4,89 | 5,03 | 4,97 | 5,02 | 5,03 | 7.782 | 2.904.641.300 |
| 13/6/2025 | 4,97 | 4,87 | -3,18% | 4,87 | 5,01 | 4,93 | 4,87 | 4,88 | 10.059 | 4.062.232.300 |
| 12/6/2025 | 4,96 | 5,03 | +1,00% | 4,96 | 5,06 | 5,00 | 5,03 | 5,05 | 6.800 | 2.838.907.100 |
| 11/6/2025 | 5,06 | 4,98 | -0,80% | 4,97 | 5,06 | 4,99 | 4,97 | 4,99 | 5.856 | 3.948.284.500 |
| 10/6/2025 | 4,94 | 5,02 | +2,03% | 4,94 | 5,04 | 5,00 | 5,01 | 5,03 | 6.684 | 3.357.976.900 |
| 9/6/2025 | 4,92 | 4,92 | 0,00% | 4,86 | 4,95 | 4,90 | 4,92 | 4,93 | 7.325 | 2.212.378.900 |
| 6/6/2025 | 4,96 | 4,92 | -0,40% | 4,89 | 4,99 | 4,93 | 4,91 | 4,92 | 8.822 | 2.805.791.600 |
| 5/6/2025 | 4,89 | 4,94 | +0,20% | 4,89 | 4,96 | 4,93 | 4,93 | 4,94 | 6.438 | 2.033.591.400 |
| 4/6/2025 | 4,97 | 4,93 | -0,40% | 4,88 | 5,02 | 4,92 | 4,92 | 4,94 | 10.779 | 3.266.678.700 |
| 3/6/2025 | 4,89 | 4,95 | +0,81% | 4,85 | 4,99 | 4,92 | 4,94 | 4,96 | 12.399 | 4.174.292.500 |
| 2/6/2025 | 5,06 | 4,91 | -2,77% | 4,89 | 5,06 | 4,93 | 4,90 | 4,92 | 15.539 | 5.751.109.600 |
| 30/5/2025 | 5,13 | 5,05 | -1,56% | 4,99 | 5,13 | 5,03 | 5,04 | 5,05 | 14.475 | 4.689.498.900 |
| 29/5/2025 | 5,15 | 5,13 | +0,20% | 5,12 | 5,21 | 5,15 | 5,12 | 5,15 | 10.109 | 2.938.179.400 |
| 28/5/2025 | 5,18 | 5,12 | -1,54% | 5,07 | 5,18 | 5,10 | 5,12 | 5,13 | 11.103 | 4.240.428.400 |
| 27/5/2025 | 5,38 | 5,20 | -5,80% | 5,20 | 5,43 | 5,26 | 5,19 | 5,20 | 19.262 | 10.422.864.100 |
| 26/5/2025 | 5,43 | 5,52 | +0,73% | 5,41 | 5,52 | 5,47 | 5,50 | 5,52 | 4.611 | 1.343.341.200 |
| 23/5/2025 | 5,46 | 5,48 | -0,18% | 5,40 | 5,48 | 5,44 | 5,46 | 5,49 | 7.661 | 3.251.110.600 |
| 22/5/2025 | 5,46 | 5,49 | 0,00% | 5,45 | 5,58 | 5,51 | 5,46 | 5,50 | 9.196 | 4.828.060.800 |
| 21/5/2025 | 5,60 | 5,49 | -2,31% | 5,46 | 5,60 | 5,51 | 5,49 | 5,50 | 7.045 | 3.074.076.200 |
| 20/5/2025 | 5,59 | 5,62 | 0,00% | 5,54 | 5,67 | 5,60 | 5,58 | 5,62 | 8.253 | 3.809.330.000 |
| 19/5/2025 | 5,68 | 5,62 | -1,06% | 5,59 | 5,71 | 5,64 | 5,62 | 5,63 | 7.358 | 3.066.163.000 |
| 16/5/2025 | 5,60 | 5,68 | +0,35% | 5,54 | 5,73 | 5,64 | 5,68 | 5,71 | 8.125 | 3.462.552.600 |
| 15/5/2025 | 5,65 | 5,66 | +0,53% | 5,60 | 5,73 | 5,65 | 5,63 | 5,66 | 6.694 | 3.386.194.200 |
| 14/5/2025 | 5,80 | 5,63 | -5,22% | 5,62 | 5,83 | 5,68 | 5,63 | 5,64 | 11.496 | 4.650.275.900 |
| 13/5/2025 | 5,90 | 5,94 | +0,68% | 5,77 | 5,97 | 5,90 | 5,94 | 5,95 | 10.489 | 6.348.961.900 |
| 12/5/2025 | 6,05 | 5,90 | +0,85% | 5,80 | 6,11 | 5,92 | 5,89 | 5,91 | 12.898 | 6.583.863.100 |
| 9/5/2025 | 6,15 | 5,85 | -4,72% | 5,68 | 6,17 | 5,82 | 5,84 | 5,86 | 20.120 | 8.977.674.900 |
| 8/5/2025 | 6,21 | 6,14 | 0,00% | 6,07 | 6,25 | 6,14 | 6,13 | 6,14 | 9.356 | 3.756.293.100 |
| 7/5/2025 | 6,23 | 6,14 | -0,16% | 6,12 | 6,24 | 6,17 | 6,13 | 6,14 | 8.732 | 3.867.913.800 |
| 6/5/2025 | 6,07 | 6,15 | +1,32% | 6,05 | 6,27 | 6,20 | 6,15 | 6,19 | 5.591 | 3.203.143.100 |
| 5/5/2025 | 6,08 | 6,07 | -0,16% | 5,97 | 6,20 | 6,06 | 6,04 | 6,07 | 9.319 | 2.824.632.500 |
| 2/5/2025 | 6,15 | 6,08 | -1,46% | 6,02 | 6,17 | 6,08 | 6,08 | 6,09 | 5.822 | 3.971.080.300 |
| 29/4/2025 | 6,17 | 6,17 | +0,16% | 6,10 | 6,20 | 6,16 | 6,16 | 6,17 | 6.717 | 3.449.125.800 |
| 28/4/2025 | 6,20 | 6,16 | -0,32% | 6,04 | 6,20 | 6,11 | 6,12 | 6,16 | 8.486 | 2.863.119.600 |
| 25/4/2025 | 6,28 | 6,18 | -2,52% | 6,13 | 6,33 | 6,18 | 6,16 | 6,18 | 8.982 | 3.669.056.800 |
| 24/4/2025 | 6,12 | 6,34 | +4,45% | 6,11 | 6,39 | 6,28 | 6,33 | 6,35 | 13.109 | 5.072.128.000 |
| 23/4/2025 | 5,90 | 6,07 | +5,75% | 5,87 | 6,15 | 6,06 | 6,06 | 6,07 | 8.739 | 6.262.320.600 |
| 22/4/2025 | 5,65 | 5,74 | +1,59% | 5,47 | 5,75 | 5,64 | 5,73 | 5,75 | 9.199 | 6.458.281.500 |
| 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 |