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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 5,14 | 4,99 | -3,85% | 4,99 | 5,26 | 5,07 | 4,99 | 5,00 | 16.310 | 9.725.803.100 |
| 11/3/2026 | 5,15 | 5,19 | -0,38% | 5,10 | 5,28 | 5,20 | 5,19 | 5,21 | 11.382 | 4.529.875.000 |
| 10/3/2026 | 5,27 | 5,21 | +0,19% | 5,13 | 5,27 | 5,20 | 5,20 | 5,21 | 9.006 | 4.928.238.200 |
| 9/3/2026 | 5,12 | 5,20 | +1,17% | 5,02 | 5,23 | 5,12 | 5,19 | 5,20 | 10.782 | 6.162.617.200 |
| 6/3/2026 | 5,14 | 5,14 | -0,39% | 5,00 | 5,19 | 5,09 | 5,10 | 5,15 | 12.082 | 7.335.458.000 |
| 5/3/2026 | 5,37 | 5,16 | -3,55% | 5,15 | 5,37 | 5,21 | 5,15 | 5,18 | 13.362 | 7.084.316.300 |
| 4/3/2026 | 5,36 | 5,35 | +1,71% | 5,30 | 5,40 | 5,34 | 5,34 | 5,38 | 8.289 | 3.089.699.300 |
| 3/3/2026 | 5,30 | 5,26 | -3,66% | 5,19 | 5,33 | 5,25 | 5,26 | 5,27 | 17.814 | 6.507.933.100 |
| 2/3/2026 | 5,38 | 5,46 | +0,37% | 5,35 | 5,51 | 5,43 | 5,45 | 5,47 | 8.173 | 3.875.711.200 |
| 27/2/2026 | 5,46 | 5,44 | -1,27% | 5,44 | 5,52 | 5,47 | 5,44 | 5,45 | 6.846 | 3.685.801.700 |
| 26/2/2026 | 5,49 | 5,51 | +0,55% | 5,42 | 5,56 | 5,50 | 5,50 | 5,52 | 8.710 | 5.602.168.100 |
| 25/2/2026 | 5,45 | 5,48 | +1,29% | 5,44 | 5,55 | 5,49 | 5,48 | 5,49 | 8.828 | 5.152.950.100 |
| 24/2/2026 | 5,33 | 5,41 | +1,50% | 5,31 | 5,50 | 5,42 | 5,40 | 5,41 | 21.149 | 6.452.703.600 |
| 23/2/2026 | 5,27 | 5,33 | 0,00% | 5,21 | 5,40 | 5,34 | 5,33 | 5,34 | 10.435 | 7.895.156.600 |
| 20/2/2026 | 5,29 | 5,33 | 0,00% | 5,23 | 5,35 | 5,29 | 5,33 | 5,34 | 10.776 | 4.694.524.000 |
| 19/2/2026 | 5,33 | 5,33 | 0,00% | 5,24 | 5,37 | 5,30 | 5,32 | 5,34 | 6.997 | 3.762.298.800 |
| 18/2/2026 | 5,58 | 5,33 | -2,38% | 5,32 | 5,60 | 5,37 | 5,32 | 5,33 | 9.868 | 4.808.862.500 |
| 13/2/2026 | 5,45 | 5,46 | -7,14% | 5,40 | 5,51 | 5,45 | 5,46 | 5,48 | 11.584 | 5.557.899.900 |
| 11/2/2026 | 5,81 | 5,88 | +2,26% | 5,75 | 5,94 | 5,85 | 5,87 | 5,88 | 13.899 | 5.836.980.000 |
| 10/2/2026 | 6,00 | 5,75 | -4,01% | 5,75 | 6,02 | 5,86 | 5,75 | 5,77 | 5.832 | 3.945.050.800 |
| 9/2/2026 | 5,92 | 5,99 | +1,70% | 5,87 | 6,01 | 5,95 | 5,98 | 5,99 | 10.600 | 3.509.594.800 |
| 6/2/2026 | 5,95 | 5,89 | -1,01% | 5,83 | 6,04 | 5,90 | 5,89 | 5,90 | 11.412 | 4.017.874.500 |
| 5/2/2026 | 6,05 | 5,95 | -1,98% | 5,93 | 6,13 | 6,03 | 5,95 | 5,96 | 10.923 | 3.728.024.500 |
| 4/2/2026 | 6,11 | 6,07 | -1,62% | 5,99 | 6,23 | 6,08 | 6,06 | 6,08 | 10.516 | 3.314.451.300 |
| 3/2/2026 | 6,04 | 6,17 | +3,01% | 6,03 | 6,18 | 6,10 | 6,15 | 6,17 | 7.604 | 3.907.574.100 |
| 2/2/2026 | 5,91 | 5,99 | +1,70% | 5,88 | 6,00 | 5,94 | 5,98 | 5,99 | 10.349 | 4.323.709.600 |
| 30/1/2026 | 6,12 | 5,89 | -3,92% | 5,86 | 6,12 | 5,94 | 5,89 | 5,90 | 10.479 | 6.184.497.000 |
| 29/1/2026 | 6,48 | 6,13 | -4,52% | 6,13 | 6,56 | 6,29 | 6,13 | 6,14 | 12.742 | 5.479.652.000 |
| 28/1/2026 | 6,20 | 6,42 | +3,88% | 6,20 | 6,42 | 6,36 | 6,40 | 6,42 | 14.111 | 6.575.926.000 |
| 27/1/2026 | 6,04 | 6,18 | +3,87% | 6,03 | 6,20 | 6,14 | 6,17 | 6,18 | 10.322 | 5.153.621.900 |
| 26/1/2026 | 5,97 | 5,95 | -0,34% | 5,91 | 6,13 | 6,00 | 5,95 | 5,96 | 12.802 | 4.827.748.200 |
| 23/1/2026 | 5,87 | 5,97 | +2,58% | 5,78 | 6,07 | 5,91 | 5,95 | 5,98 | 13.987 | 4.965.095.700 |
| 22/1/2026 | 5,71 | 5,82 | +1,39% | 5,70 | 5,95 | 5,84 | 5,80 | 5,82 | 23.202 | 8.744.922.100 |
| 21/1/2026 | 5,49 | 5,74 | +5,13% | 5,49 | 5,75 | 5,64 | 5,73 | 5,74 | 11.547 | 3.853.464.900 |
| 20/1/2026 | 5,51 | 5,46 | -1,44% | 5,43 | 5,52 | 5,47 | 5,45 | 5,46 | 5.786 | 2.092.466.700 |
| 19/1/2026 | 5,52 | 5,54 | -0,18% | 5,47 | 5,55 | 5,51 | 5,52 | 5,54 | 4.697 | 1.931.007.900 |
| 16/1/2026 | 5,67 | 5,55 | -2,46% | 5,52 | 5,67 | 5,56 | 5,55 | 5,57 | 8.264 | 3.161.977.300 |
| 15/1/2026 | 5,85 | 5,69 | -2,40% | 5,66 | 5,88 | 5,72 | 5,67 | 5,69 | 7.868 | 3.417.395.600 |
| 14/1/2026 | 5,61 | 5,83 | +4,29% | 5,51 | 5,84 | 5,69 | 5,82 | 5,83 | 10.493 | 5.226.865.200 |
| 13/1/2026 | 5,53 | 5,59 | +0,36% | 5,47 | 5,62 | 5,55 | 5,58 | 5,59 | 9.335 | 3.682.217.600 |
| 12/1/2026 | 5,52 | 5,57 | +1,27% | 5,46 | 5,61 | 5,55 | 5,57 | 5,58 | 9.322 | 2.877.239.800 |
| 9/1/2026 | 5,48 | 5,50 | 0,00% | 5,47 | 5,59 | 5,53 | 5,49 | 5,51 | 9.866 | 2.188.784.200 |
| 8/1/2026 | 5,59 | 5,50 | -1,43% | 5,49 | 5,60 | 5,54 | 5,50 | 5,51 | 8.783 | 3.292.284.900 |
| 7/1/2026 | 5,56 | 5,58 | +0,54% | 5,48 | 5,62 | 5,56 | 5,58 | 5,59 | 9.260 | 4.425.998.500 |
| 6/1/2026 | 5,42 | 5,55 | +2,78% | 5,36 | 5,57 | 5,51 | 5,55 | 5,56 | 12.164 | 4.446.564.700 |
| 5/1/2026 | 5,26 | 5,40 | +1,89% | 5,21 | 5,41 | 5,35 | 5,38 | 5,40 | 9.679 | 3.575.106.300 |
| 2/1/2026 | 5,45 | 5,30 | -2,75% | 5,27 | 5,50 | 5,30 | 5,29 | 5,31 | 8.456 | 4.340.549.200 |
| 30/12/2025 | 5,44 | 5,45 | +0,93% | 5,41 | 5,52 | 5,46 | 5,45 | 5,46 | 6.805 | 2.781.043.500 |
| 29/12/2025 | 5,48 | 5,40 | -0,92% | 5,36 | 5,49 | 5,40 | 5,40 | 5,43 | 8.457 | 2.518.113.600 |
| 26/12/2025 | 5,41 | 5,45 | +0,74% | 5,36 | 5,45 | 5,40 | 5,44 | 5,45 | 3.989 | 1.640.097.200 |
| 23/12/2025 | 5,33 | 5,41 | +1,88% | 5,33 | 5,47 | 5,40 | 5,40 | 5,41 | 7.124 | 2.451.453.100 |
| 22/12/2025 | 5,28 | 5,31 | +0,95% | 5,23 | 5,38 | 5,31 | 5,31 | 5,33 | 8.413 | 3.163.160.900 |
| 19/12/2025 | 5,48 | 5,26 | -4,01% | 5,25 | 5,48 | 5,29 | 5,26 | 5,27 | 9.310 | 4.498.743.000 |
| 18/12/2025 | 5,52 | 5,48 | -0,72% | 5,46 | 5,55 | 5,49 | 5,47 | 5,48 | 9.625 | 3.418.033.400 |
| 17/12/2025 | 5,59 | 5,52 | -1,60% | 5,47 | 5,59 | 5,52 | 5,49 | 5,53 | 12.930 | 5.234.720.200 |
| 16/12/2025 | 5,62 | 5,61 | -0,71% | 5,54 | 5,68 | 5,60 | 5,60 | 5,62 | 8.292 | 3.651.351.900 |
| 15/12/2025 | 5,78 | 5,65 | -1,57% | 5,56 | 5,79 | 5,64 | 5,64 | 5,65 | 9.622 | 2.915.946.400 |
| 12/12/2025 | 5,70 | 5,74 | +0,70% | 5,65 | 5,77 | 5,70 | 5,70 | 5,75 | 13.046 | 2.895.428.100 |
| 11/12/2025 | 5,63 | 5,70 | +0,88% | 5,53 | 5,72 | 5,65 | 5,69 | 5,71 | 8.780 | 3.454.387.600 |
| 10/12/2025 | 5,57 | 5,65 | +2,73% | 5,51 | 5,70 | 5,63 | 5,63 | 5,65 | 8.434 | 4.659.435.600 |
| 9/12/2025 | 5,40 | 5,50 | +0,92% | 5,33 | 5,55 | 5,47 | 5,49 | 5,51 | 7.733 | 3.470.162.800 |
| 8/12/2025 | 5,49 | 5,45 | +0,18% | 5,41 | 5,52 | 5,47 | 5,44 | 5,45 | 8.600 | 9.130.272.000 |
| 5/12/2025 | 5,57 | 5,44 | -3,03% | 5,39 | 5,67 | 5,51 | 5,43 | 5,45 | 15.408 | 6.374.155.600 |
| 4/12/2025 | 5,57 | 5,61 | +0,72% | 5,51 | 5,64 | 5,58 | 5,61 | 5,62 | 21.362 | 6.448.741.600 |
| 3/12/2025 | 5,44 | 5,57 | +2,58% | 5,41 | 5,59 | 5,51 | 5,56 | 5,58 | 17.835 | 7.529.201.700 |
| 2/12/2025 | 5,37 | 5,43 | +1,69% | 5,32 | 5,43 | 5,38 | 5,42 | 5,43 | 11.060 | 6.061.458.700 |
| 1/12/2025 | 5,41 | 5,34 | -1,11% | 5,33 | 5,41 | 5,34 | 5,34 | 5,35 | 7.633 | 4.897.263.600 |
| 28/11/2025 | 5,40 | 5,40 | 0,00% | 5,37 | 5,45 | 5,41 | 5,39 | 5,40 | 9.689 | 3.656.425.000 |
| 27/11/2025 | 5,40 | 5,40 | -0,37% | 5,35 | 5,44 | 5,39 | 5,40 | 5,41 | 8.542 | 1.527.300.100 |
| 26/11/2025 | 5,37 | 5,42 | +1,12% | 5,33 | 5,53 | 5,44 | 5,42 | 5,43 | 11.376 | 3.868.505.600 |
| 25/11/2025 | 5,29 | 5,36 | +2,29% | 5,14 | 5,37 | 5,25 | 5,35 | 5,37 | 10.419 | 7.744.982.600 |
| 24/11/2025 | 5,56 | 5,24 | -6,26% | 5,24 | 5,58 | 5,35 | 5,24 | 5,25 | 15.549 | 6.617.171.700 |
| 21/11/2025 | 5,49 | 5,59 | +0,54% | 5,49 | 5,62 | 5,57 | 5,58 | 5,59 | 6.469 | 2.574.101.700 |
| 19/11/2025 | 5,63 | 5,56 | -1,94% | 5,47 | 5,64 | 5,55 | 5,55 | 5,56 | 9.249 | 3.574.958.200 |
| 18/11/2025 | 5,64 | 5,67 | -0,35% | 5,60 | 5,71 | 5,65 | 5,65 | 5,67 | 7.482 | 2.893.258.700 |
| 17/11/2025 | 5,84 | 5,69 | -2,74% | 5,66 | 5,88 | 5,75 | 5,69 | 5,70 | 8.069 | 4.728.204.700 |
| 14/11/2025 | 5,84 | 5,85 | -0,51% | 5,78 | 5,90 | 5,85 | 5,83 | 5,86 | 5.570 | 2.399.730.200 |
| 13/11/2025 | 5,92 | 5,88 | -0,68% | 5,81 | 5,92 | 5,86 | 5,87 | 5,88 | 8.734 | 3.344.835.300 |
| 12/11/2025 | 5,69 | 5,92 | +4,23% | 5,68 | 5,92 | 5,84 | 5,88 | 5,93 | 13.539 | 5.314.398.500 |
| 11/11/2025 | 5,60 | 5,68 | +1,79% | 5,58 | 5,73 | 5,65 | 5,65 | 5,68 | 9.909 | 3.963.382.500 |
| 10/11/2025 | 5,75 | 5,58 | -3,79% | 5,55 | 5,75 | 5,59 | 5,57 | 5,58 | 7.504 | 3.869.155.200 |
| 7/11/2025 | 5,80 | 5,80 | -1,02% | 5,74 | 5,88 | 5,80 | 5,79 | 5,80 | 9.222 | 5.001.537.900 |
| 6/11/2025 | 5,98 | 5,86 | -1,68% | 5,73 | 5,99 | 5,80 | 5,82 | 5,86 | 7.845 | 3.973.139.000 |
| 5/11/2025 | 6,05 | 5,96 | -0,17% | 5,67 | 6,13 | 5,86 | 5,95 | 5,96 | 19.140 | 9.037.143.700 |
| 4/11/2025 | 6,07 | 5,97 | -2,13% | 5,96 | 6,10 | 6,01 | 5,96 | 5,98 | 5.775 | 2.610.714.700 |
| 3/11/2025 | 6,07 | 6,10 | +0,49% | 6,03 | 6,15 | 6,09 | 6,10 | 6,12 | 8.466 | 2.813.414.900 |
| 31/10/2025 | 6,06 | 6,07 | +0,66% | 6,02 | 6,10 | 6,07 | 6,06 | 6,07 | 9.246 | 3.030.761.800 |
| 30/10/2025 | 5,98 | 6,03 | +0,50% | 5,94 | 6,05 | 5,99 | 6,02 | 6,03 | 6.487 | 2.494.410.000 |
| 29/10/2025 | 5,98 | 6,00 | +0,67% | 5,95 | 6,09 | 6,03 | 6,00 | 6,02 | 10.156 | 3.452.981.500 |
| 28/10/2025 | 5,83 | 5,96 | +2,76% | 5,79 | 5,98 | 5,92 | 5,94 | 5,96 | 7.235 | 3.366.777.800 |
| 27/10/2025 | 5,86 | 5,80 | -0,17% | 5,73 | 5,89 | 5,78 | 5,80 | 5,82 | 4.755 | 2.875.774.700 |
| 24/10/2025 | 5,88 | 5,81 | +0,35% | 5,77 | 5,94 | 5,86 | 5,80 | 5,83 | 5.623 | 2.626.977.700 |
| 23/10/2025 | 5,74 | 5,79 | +1,40% | 5,72 | 5,84 | 5,78 | 5,78 | 5,80 | 3.972 | 2.858.472.300 |
| 22/10/2025 | 5,71 | 5,71 | +0,35% | 5,66 | 5,78 | 5,72 | 5,70 | 5,72 | 6.338 | 2.034.721.800 |
| 21/10/2025 | 5,80 | 5,69 | -2,23% | 5,68 | 5,82 | 5,74 | 5,69 | 5,71 | 3.180 | 1.705.706.700 |
| 20/10/2025 | 5,56 | 5,82 | +4,30% | 5,54 | 5,87 | 5,79 | 5,82 | 5,83 | 11.831 | 3.648.091.100 |
| 17/10/2025 | 5,55 | 5,58 | -0,18% | 5,53 | 5,64 | 5,59 | 5,58 | 5,59 | 2.667 | 1.307.835.200 |
| 16/10/2025 | 5,58 | 5,59 | -1,06% | 5,51 | 5,61 | 5,56 | 5,57 | 5,59 | 5.441 | 2.121.863.600 |
| 15/10/2025 | 5,60 | 5,65 | -0,35% | 5,50 | 5,66 | 5,61 | 5,65 | 5,66 | 8.870 | 5.286.930.600 |
| 14/10/2025 | 5,59 | 5,67 | +0,53% | 5,53 | 5,69 | 5,65 | 5,65 | 5,67 | 5.062 | 2.229.395.500 |
| 13/10/2025 | 5,58 | 5,64 | +2,36% | 5,54 | 5,65 | 5,60 | 5,64 | 5,65 | 5.522 | 2.820.232.000 |
| 10/10/2025 | 5,73 | 5,51 | -3,67% | 5,48 | 5,74 | 5,53 | 5,50 | 5,52 | 7.454 | 4.022.629.300 |
| 9/10/2025 | 5,72 | 5,72 | +0,70% | 5,65 | 5,76 | 5,69 | 5,71 | 5,72 | 5.930 | 1.616.095.500 |
| 8/10/2025 | 5,70 | 5,68 | -0,18% | 5,63 | 5,74 | 5,66 | 5,64 | 5,68 | 7.110 | 2.166.052.800 |
| 7/10/2025 | 5,72 | 5,69 | -1,39% | 5,66 | 5,77 | 5,69 | 5,68 | 5,70 | 5.720 | 1.761.464.100 |
| 6/10/2025 | 5,60 | 5,77 | +3,41% | 5,59 | 5,79 | 5,73 | 5,75 | 5,78 | 6.278 | 3.695.056.800 |
| 3/10/2025 | 5,51 | 5,58 | +0,72% | 5,51 | 5,64 | 5,59 | 5,58 | 5,59 | 4.056 | 1.862.703.200 |
| 2/10/2025 | 5,60 | 5,54 | -1,25% | 5,49 | 5,65 | 5,55 | 5,54 | 5,55 | 5.061 | 2.073.568.800 |
| 1/10/2025 | 5,55 | 5,61 | +1,45% | 5,44 | 5,64 | 5,57 | 5,60 | 5,61 | 8.516 | 3.231.318.300 |
| 30/9/2025 | 5,55 | 5,53 | +0,18% | 5,48 | 5,65 | 5,55 | 5,52 | 5,55 | 9.531 | 3.551.575.300 |
| 29/9/2025 | 5,34 | 5,52 | +3,95% | 5,34 | 5,54 | 5,48 | 5,51 | 5,52 | 8.117 | 3.607.423.200 |
| 26/9/2025 | 5,35 | 5,31 | -0,38% | 5,28 | 5,36 | 5,31 | 5,30 | 5,31 | 4.532 | 1.325.900.500 |
| 25/9/2025 | 5,33 | 5,33 | 0,00% | 5,28 | 5,37 | 5,32 | 5,33 | 5,34 | 4.675 | 2.074.958.700 |
| 24/9/2025 | 5,34 | 5,33 | -0,56% | 5,32 | 5,40 | 5,35 | 5,33 | 5,34 | 7.801 | 1.757.052.100 |
| 23/9/2025 | 5,23 | 5,36 | +2,10% | 5,23 | 5,37 | 5,29 | 5,35 | 5,36 | 4.562 | 3.761.076.100 |
| 22/9/2025 | 5,19 | 5,25 | +0,77% | 5,15 | 5,27 | 5,21 | 5,24 | 5,25 | 3.045 | 1.868.974.100 |
| 19/9/2025 | 5,18 | 5,21 | +0,77% | 5,17 | 5,24 | 5,20 | 5,21 | 5,22 | 3.513 | 2.253.445.200 |
| 18/9/2025 | 5,17 | 5,17 | -0,77% | 5,13 | 5,26 | 5,18 | 5,17 | 5,18 | 3.349 | 2.143.759.800 |
| 17/9/2025 | 5,16 | 5,21 | +0,77% | 5,13 | 5,23 | 5,18 | 5,20 | 5,21 | 5.451 | 2.632.662.600 |
| 16/9/2025 | 5,12 | 5,17 | +1,57% | 5,10 | 5,17 | 5,14 | 5,16 | 5,17 | 5.136 | 2.114.599.800 |
| 15/9/2025 | 5,09 | 5,09 | -0,20% | 5,07 | 5,15 | 5,10 | 5,09 | 5,10 | 2.861 | 1.673.169.200 |