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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CMIN3F - 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 | 5,70 | -1,21% | 5,62 | 5,73 | 5,66 | 5,68 | 5,70 | 2.593 | 16.522.259 |
| 16/4/2025 | 5,92 | 5,77 | -2,37% | 5,68 | 5,97 | 5,80 | 5,74 | 5,77 | 2.873 | 19.544.191 |
| 15/4/2025 | 6,08 | 5,91 | -3,43% | 5,85 | 6,11 | 5,96 | 5,91 | 5,92 | 2.524 | 16.088.041 |
| 14/4/2025 | 5,86 | 6,12 | +4,97% | 5,86 | 6,12 | 5,97 | 6,09 | 6,12 | 2.280 | 16.171.176 |
| 11/4/2025 | 5,66 | 5,83 | +2,28% | 5,66 | 5,89 | 5,79 | 5,83 | 5,84 | 1.988 | 11.893.326 |
| 10/4/2025 | 5,80 | 5,70 | -1,55% | 5,58 | 5,84 | 5,65 | 5,70 | 5,72 | 1.996 | 14.045.514 |
| 9/4/2025 | 5,38 | 5,79 | +6,04% | 5,37 | 5,83 | 5,58 | 5,79 | 5,80 | 2.883 | 18.473.316 |
| 8/4/2025 | 5,69 | 5,46 | -4,38% | 5,37 | 5,79 | 5,51 | 5,43 | 5,46 | 3.109 | 22.909.047 |
| 7/4/2025 | 5,55 | 5,71 | +0,53% | 5,45 | 5,79 | 5,59 | 5,67 | 5,72 | 2.954 | 23.541.169 |
| 4/4/2025 | 5,78 | 5,68 | -2,91% | 5,51 | 5,82 | 5,62 | 5,67 | 5,69 | 3.585 | 26.657.449 |
| 3/4/2025 | 5,90 | 5,85 | -1,52% | 5,81 | 5,98 | 5,86 | 5,83 | 5,85 | 2.594 | 18.083.575 |
| 2/4/2025 | 6,14 | 5,94 | -2,62% | 5,88 | 6,14 | 5,95 | 5,94 | 5,96 | 2.827 | 23.136.784 |
| 1/4/2025 | 6,18 | 6,10 | -1,29% | 6,03 | 6,25 | 6,14 | 6,10 | 6,15 | 2.424 | 16.823.240 |
| 31/3/2025 | 6,20 | 6,18 | -2,37% | 6,15 | 6,30 | 6,19 | 6,18 | 6,20 | 1.804 | 13.900.743 |
| 28/3/2025 | 6,25 | 6,33 | -0,16% | 6,15 | 6,33 | 6,23 | 6,31 | 6,33 | 1.743 | 13.530.196 |
| 27/3/2025 | 6,31 | 6,34 | -0,94% | 6,27 | 6,45 | 6,35 | 6,31 | 6,34 | 1.470 | 13.002.696 |
| 26/3/2025 | 6,33 | 6,40 | +1,59% | 6,28 | 6,40 | 6,34 | 6,37 | 6,40 | 1.361 | 11.722.198 |
| 25/3/2025 | 6,26 | 6,30 | -1,10% | 6,20 | 6,41 | 6,34 | 6,30 | 6,32 | 1.490 | 12.657.694 |
| 24/3/2025 | 6,37 | 6,37 | +1,27% | 6,32 | 6,43 | 6,37 | 6,37 | 6,38 | 2.033 | 14.807.441 |
| 21/3/2025 | 6,41 | 6,29 | -1,87% | 6,27 | 6,50 | 6,37 | 6,29 | 6,30 | 2.080 | 17.284.212 |
| 20/3/2025 | 6,30 | 6,41 | +1,26% | 6,25 | 6,47 | 6,39 | 6,41 | 6,42 | 2.125 | 19.105.743 |
| 19/3/2025 | 6,14 | 6,33 | +1,28% | 6,14 | 6,44 | 6,33 | 6,33 | 6,40 | 2.128 | 19.425.823 |
| 18/3/2025 | 6,22 | 6,25 | -0,79% | 6,10 | 6,29 | 6,17 | 6,24 | 6,25 | 2.136 | 17.632.289 |
| 17/3/2025 | 6,15 | 6,30 | +1,94% | 6,00 | 6,30 | 6,22 | 6,28 | 6,30 | 2.747 | 23.458.251 |
| 14/3/2025 | 5,76 | 6,18 | +8,23% | 5,72 | 6,18 | 5,99 | 6,15 | 6,18 | 3.741 | 27.924.776 |
| 13/3/2025 | 5,38 | 5,71 | +7,94% | 5,38 | 5,93 | 5,76 | 5,70 | 5,72 | 3.842 | 32.242.242 |
| 12/3/2025 | 5,30 | 5,29 | +0,57% | 5,17 | 5,32 | 5,22 | 5,28 | 5,29 | 2.769 | 17.555.561 |
| 11/3/2025 | 5,44 | 5,26 | -3,31% | 5,20 | 5,48 | 5,30 | 5,26 | 5,27 | 2.989 | 18.476.778 |
| 10/3/2025 | 5,50 | 5,44 | -1,63% | 5,34 | 5,55 | 5,43 | 5,41 | 5,44 | 2.477 | 17.521.885 |
| 7/3/2025 | 5,48 | 5,53 | +0,36% | 5,27 | 5,55 | 5,41 | 5,50 | 5,53 | 2.835 | 18.043.437 |
| 6/3/2025 | 5,29 | 5,51 | +3,38% | 5,27 | 5,56 | 5,45 | 5,46 | 5,51 | 2.727 | 20.395.666 |
| 5/3/2025 | 5,12 | 5,33 | +3,90% | 5,11 | 5,34 | 5,24 | 5,27 | 5,33 | 1.575 | 12.283.455 |
| 28/2/2025 | 5,30 | 5,13 | -3,57% | 5,10 | 5,35 | 5,20 | 5,13 | 5,18 | 2.964 | 20.856.611 |
| 27/2/2025 | 5,36 | 5,32 | -0,75% | 5,29 | 5,41 | 5,34 | 5,32 | 5,35 | 1.595 | 11.067.350 |
| 26/2/2025 | 5,35 | 5,36 | -0,56% | 5,33 | 5,44 | 5,37 | 5,36 | 5,38 | 1.479 | 11.308.432 |
| 25/2/2025 | 5,21 | 5,39 | +2,28% | 5,21 | 5,39 | 5,30 | 5,38 | 5,39 | 1.599 | 10.312.621 |
| 24/2/2025 | 5,38 | 5,27 | -2,41% | 5,26 | 5,43 | 5,34 | 5,27 | 5,29 | 2.043 | 12.174.641 |
| 21/2/2025 | 5,37 | 5,40 | +0,56% | 5,30 | 5,45 | 5,35 | 5,38 | 5,40 | 2.032 | 13.165.082 |
| 20/2/2025 | 5,43 | 5,37 | -0,37% | 5,35 | 5,51 | 5,41 | 5,37 | 5,43 | 1.799 | 10.689.397 |
| 19/2/2025 | 5,37 | 5,39 | -0,55% | 5,31 | 5,46 | 5,39 | 5,35 | 5,39 | 1.892 | 12.594.042 |
| 18/2/2025 | 5,52 | 5,42 | -1,45% | 5,39 | 5,58 | 5,48 | 5,41 | 5,42 | 1.931 | 12.487.764 |
| 17/2/2025 | 5,47 | 5,50 | +0,18% | 5,40 | 5,63 | 5,55 | 5,50 | 5,55 | 2.362 | 18.540.709 |
| 14/2/2025 | 5,17 | 5,49 | +5,98% | 5,17 | 5,49 | 5,37 | 5,46 | 5,49 | 2.559 | 21.749.135 |
| 13/2/2025 | 5,01 | 5,18 | +2,78% | 4,97 | 5,18 | 5,04 | 5,15 | 5,18 | 2.677 | 16.773.207 |
| 12/2/2025 | 5,30 | 5,04 | -4,91% | 5,01 | 5,32 | 5,09 | 5,04 | 5,09 | 4.779 | 32.924.441 |
| 11/2/2025 | 5,34 | 5,30 | -2,75% | 5,25 | 5,39 | 5,31 | 5,30 | 5,36 | 2.250 | 17.181.635 |
| 10/2/2025 | 5,35 | 5,45 | +1,30% | 5,32 | 5,45 | 5,36 | 5,42 | 5,45 | 2.415 | 14.807.856 |
| 7/2/2025 | 5,46 | 5,38 | -1,47% | 5,31 | 5,59 | 5,44 | 5,38 | 5,42 | 2.195 | 14.632.898 |
| 6/2/2025 | 5,27 | 5,46 | +4,00% | 5,27 | 5,49 | 5,41 | 5,41 | 5,46 | 2.150 | 15.137.797 |
| 5/2/2025 | 5,27 | 5,25 | -0,76% | 5,21 | 5,30 | 5,25 | 5,22 | 5,25 | 1.951 | 14.468.705 |
| 4/2/2025 | 5,34 | 5,29 | -0,94% | 5,23 | 5,38 | 5,27 | 5,25 | 5,29 | 2.511 | 15.837.802 |
| 3/2/2025 | 5,44 | 5,34 | -2,02% | 5,33 | 5,51 | 5,44 | 5,34 | 5,40 | 3.095 | 19.863.851 |
| 31/1/2025 | 5,56 | 5,45 | -2,50% | 5,40 | 5,63 | 5,52 | 5,45 | 5,47 | 2.542 | 16.323.401 |
| 30/1/2025 | 5,23 | 5,59 | +5,47% | 5,23 | 5,65 | 5,51 | 5,56 | 5,59 | 2.235 | 17.934.076 |
| 29/1/2025 | 5,36 | 5,30 | 0,00% | 5,23 | 5,38 | 5,28 | 5,25 | 5,30 | 1.928 | 12.039.434 |
| 28/1/2025 | 5,30 | 5,30 | -1,49% | 5,25 | 5,37 | 5,28 | 5,29 | 5,30 | 1.795 | 13.777.331 |
| 27/1/2025 | 5,15 | 5,38 | +4,47% | 5,12 | 5,38 | 5,25 | 5,34 | 5,38 | 2.336 | 15.863.949 |
| 24/1/2025 | 5,25 | 5,15 | -1,34% | 5,14 | 5,29 | 5,19 | 5,15 | 5,19 | 1.929 | 11.810.063 |
| 23/1/2025 | 5,17 | 5,22 | +0,97% | 5,15 | 5,24 | 5,19 | 5,22 | 5,24 | 1.550 | 10.436.326 |
| 22/1/2025 | 5,24 | 5,17 | 0,00% | 5,14 | 5,32 | 5,23 | 5,16 | 5,17 | 2.392 | 14.454.400 |
| 21/1/2025 | 5,16 | 5,17 | -0,58% | 5,08 | 5,24 | 5,15 | 5,17 | 5,19 | 2.443 | 14.082.123 |
| 20/1/2025 | 5,12 | 5,20 | +1,56% | 5,02 | 5,20 | 5,07 | 5,16 | 5,20 | 3.355 | 18.727.185 |