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.
CMIN3F - CSNMINERACAO - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 5,19 | 5,00 | -4,21% | 5,00 | 5,26 | 5,08 | 5,00 | 5,02 | 3.920 | 30.146.215 |
| 11/3/2026 | 5,18 | 5,22 | +0,38% | 5,11 | 5,28 | 5,20 | 5,22 | 5,23 | 1.990 | 14.570.521 |
| 10/3/2026 | 5,25 | 5,20 | +0,58% | 5,14 | 5,29 | 5,20 | 5,19 | 5,24 | 2.100 | 14.604.925 |
| 9/3/2026 | 5,14 | 5,17 | +1,17% | 5,02 | 5,25 | 5,10 | 5,16 | 5,25 | 2.777 | 21.740.910 |
| 6/3/2026 | 5,17 | 5,11 | -1,16% | 5,00 | 5,20 | 5,09 | 5,19 | 5,20 | 4.534 | 36.968.368 |
| 5/3/2026 | 5,40 | 5,17 | -3,36% | 5,16 | 5,41 | 5,23 | 5,16 | 5,17 | 3.648 | 29.766.383 |
| 4/3/2026 | 5,32 | 5,35 | +1,52% | 5,30 | 5,45 | 5,34 | 5,35 | 5,36 | 1.843 | 14.266.289 |
| 3/3/2026 | 5,46 | 5,27 | -3,30% | 5,19 | 5,46 | 5,26 | 5,27 | 5,33 | 3.351 | 32.310.770 |
| 2/3/2026 | 5,44 | 5,45 | -0,18% | 5,35 | 5,52 | 5,43 | 5,45 | 5,52 | 2.419 | 18.636.344 |
| 27/2/2026 | 5,55 | 5,46 | -0,91% | 5,44 | 5,56 | 5,48 | 5,46 | 5,50 | 1.883 | 15.235.981 |
| 26/2/2026 | 5,45 | 5,51 | 0,00% | 5,42 | 5,57 | 5,49 | 5,49 | 5,53 | 1.847 | 13.396.793 |
| 25/2/2026 | 5,45 | 5,51 | +2,23% | 5,44 | 5,55 | 5,50 | 5,51 | 5,52 | 2.081 | 16.943.710 |
| 24/2/2026 | 5,34 | 5,39 | +0,75% | 5,31 | 5,50 | 5,41 | 5,39 | 5,44 | 1.942 | 16.544.674 |
| 23/2/2026 | 5,32 | 5,35 | -0,19% | 5,22 | 5,42 | 5,35 | 5,34 | 5,38 | 2.674 | 19.678.750 |
| 20/2/2026 | 5,31 | 5,36 | +0,19% | 5,23 | 5,38 | 5,28 | 5,35 | 5,36 | 3.566 | 29.754.672 |
| 19/2/2026 | 5,33 | 5,35 | -0,56% | 5,24 | 5,46 | 5,30 | 5,34 | 5,35 | 3.367 | 27.321.950 |
| 18/2/2026 | 5,50 | 5,38 | -2,18% | 5,32 | 5,58 | 5,39 | 5,36 | 5,38 | 2.952 | 25.372.373 |
| 13/2/2026 | 5,54 | 5,50 | -7,25% | 5,40 | 5,54 | 5,45 | 5,48 | 5,50 | 3.085 | 28.633.415 |
| 11/2/2026 | 5,78 | 5,93 | +2,42% | 5,75 | 5,93 | 5,84 | 5,89 | 5,93 | 1.848 | 20.263.785 |
| 10/2/2026 | 5,97 | 5,79 | -3,66% | 5,77 | 6,00 | 5,89 | 5,79 | 5,81 | 2.170 | 19.376.352 |
| 9/2/2026 | 5,94 | 6,01 | +2,74% | 5,87 | 6,01 | 5,94 | 5,96 | 6,01 | 1.910 | 14.235.389 |
| 6/2/2026 | 5,98 | 5,85 | -3,31% | 5,83 | 6,05 | 5,90 | 5,85 | 5,89 | 1.998 | 14.472.848 |
| 5/2/2026 | 5,96 | 6,05 | -0,49% | 5,92 | 6,14 | 6,04 | 5,98 | 6,05 | 1.632 | 14.899.372 |
| 4/2/2026 | 6,06 | 6,08 | -1,14% | 5,99 | 6,23 | 6,09 | 6,06 | 6,08 | 1.586 | 13.554.769 |
| 3/2/2026 | 5,99 | 6,15 | +2,84% | 5,98 | 6,18 | 6,10 | 6,11 | 6,15 | 1.704 | 12.815.965 |
| 2/2/2026 | 5,89 | 5,98 | +1,36% | 5,84 | 6,00 | 5,94 | 5,98 | 5,99 | 2.177 | 16.884.729 |
| 30/1/2026 | 6,17 | 5,90 | -4,84% | 5,86 | 6,18 | 5,96 | 5,90 | 5,93 | 2.561 | 24.178.788 |
| 29/1/2026 | 6,42 | 6,20 | -3,13% | 6,15 | 6,57 | 6,29 | 6,18 | 6,20 | 2.227 | 23.198.289 |
| 28/1/2026 | 6,18 | 6,40 | +4,23% | 6,14 | 6,42 | 6,34 | 6,37 | 6,40 | 2.138 | 20.417.118 |
| 27/1/2026 | 5,98 | 6,14 | +3,72% | 5,95 | 6,20 | 6,12 | 6,14 | 6,17 | 1.636 | 14.996.566 |
| 26/1/2026 | 5,96 | 5,92 | -1,33% | 5,90 | 6,12 | 5,99 | 5,92 | 5,99 | 2.021 | 20.974.402 |
| 23/1/2026 | 5,82 | 6,00 | +1,87% | 5,79 | 6,06 | 5,88 | 5,99 | 6,00 | 1.712 | 16.757.565 |
| 22/1/2026 | 5,72 | 5,89 | +2,79% | 5,63 | 5,95 | 5,83 | 5,81 | 5,89 | 1.832 | 18.114.059 |
| 21/1/2026 | 5,46 | 5,73 | +4,18% | 5,46 | 5,75 | 5,60 | 5,71 | 5,73 | 1.565 | 13.409.537 |
| 20/1/2026 | 5,52 | 5,50 | -1,43% | 5,43 | 5,53 | 5,47 | 5,49 | 5,50 | 1.978 | 15.880.756 |
| 19/1/2026 | 5,55 | 5,58 | +0,18% | 5,47 | 5,58 | 5,51 | 5,55 | 5,58 | 1.845 | 13.612.982 |
| 16/1/2026 | 5,69 | 5,57 | -2,79% | 5,52 | 5,69 | 5,58 | 5,57 | 5,58 | 1.787 | 14.132.611 |
| 15/1/2026 | 5,83 | 5,73 | -1,72% | 5,66 | 5,90 | 5,73 | 5,66 | 5,73 | 2.017 | 16.936.192 |
| 14/1/2026 | 5,59 | 5,83 | +4,11% | 5,51 | 5,84 | 5,65 | 5,78 | 5,83 | 1.718 | 16.124.363 |
| 13/1/2026 | 5,54 | 5,60 | +0,18% | 5,48 | 5,63 | 5,54 | 5,58 | 5,60 | 1.720 | 13.223.738 |
| 12/1/2026 | 5,51 | 5,59 | +1,64% | 5,46 | 5,61 | 5,53 | 5,58 | 5,59 | 1.823 | 15.854.458 |
| 9/1/2026 | 5,49 | 5,50 | -0,18% | 5,45 | 5,60 | 5,53 | 5,50 | 5,52 | 1.575 | 10.056.654 |
| 8/1/2026 | 5,58 | 5,51 | -0,72% | 5,49 | 5,60 | 5,54 | 5,51 | 5,53 | 1.568 | 12.956.365 |
| 7/1/2026 | 5,59 | 5,55 | -0,54% | 5,48 | 5,62 | 5,56 | 5,55 | 5,56 | 1.828 | 17.750.543 |
| 6/1/2026 | 5,45 | 5,58 | +2,95% | 5,35 | 5,58 | 5,48 | 5,51 | 5,58 | 1.695 | 13.479.728 |
| 5/1/2026 | 5,24 | 5,42 | +2,26% | 5,22 | 5,42 | 5,32 | 5,39 | 5,42 | 2.421 | 20.314.811 |
| 2/1/2026 | 5,48 | 5,30 | -3,64% | 5,27 | 5,53 | 5,33 | 5,29 | 5,30 | 4.023 | 28.363.691 |
| 30/12/2025 | 5,46 | 5,50 | +1,48% | 5,41 | 5,52 | 5,47 | 5,47 | 5,51 | 1.934 | 13.181.333 |
| 29/12/2025 | 5,48 | 5,42 | -0,91% | 5,36 | 5,49 | 5,41 | 5,41 | 5,42 | 2.298 | 15.926.052 |
| 26/12/2025 | 5,41 | 5,47 | +1,48% | 5,37 | 5,47 | 5,40 | 5,43 | 5,47 | 1.865 | 13.191.636 |
| 23/12/2025 | 5,38 | 5,39 | +0,37% | 5,32 | 5,47 | 5,39 | 5,39 | 5,41 | 1.711 | 11.635.650 |
| 22/12/2025 | 5,30 | 5,37 | +1,70% | 5,24 | 5,38 | 5,31 | 5,36 | 5,37 | 3.480 | 18.503.086 |
| 19/12/2025 | 5,48 | 5,28 | -3,47% | 5,25 | 5,53 | 5,31 | 5,28 | 5,31 | 4.208 | 31.686.880 |
| 18/12/2025 | 5,56 | 5,47 | -1,44% | 5,46 | 5,58 | 5,50 | 5,47 | 5,49 | 1.634 | 14.197.539 |
| 17/12/2025 | 5,65 | 5,55 | -1,42% | 5,47 | 5,65 | 5,53 | 5,48 | 5,55 | 2.248 | 26.012.177 |
| 16/12/2025 | 5,65 | 5,63 | -0,53% | 5,53 | 5,68 | 5,61 | 5,59 | 5,63 | 1.571 | 15.100.558 |
| 15/12/2025 | 5,77 | 5,66 | -1,39% | 5,57 | 5,79 | 5,65 | 5,65 | 5,66 | 2.396 | 26.230.992 |
| 12/12/2025 | 5,71 | 5,74 | +1,23% | 5,65 | 5,77 | 5,71 | 5,74 | 5,75 | 1.602 | 9.575.319 |
| 11/12/2025 | 5,63 | 5,67 | +1,25% | 5,54 | 5,71 | 5,62 | 5,67 | 5,72 | 1.452 | 12.869.224 |
| 10/12/2025 | 5,54 | 5,60 | +2,19% | 5,51 | 5,70 | 5,61 | 5,60 | 5,62 | 1.925 | 13.716.889 |
| 9/12/2025 | 5,44 | 5,48 | +0,74% | 5,33 | 5,55 | 5,43 | 5,48 | 5,52 | 1.726 | 11.816.412 |
| 8/12/2025 | 5,46 | 5,44 | -0,37% | 5,41 | 5,52 | 5,44 | 5,42 | 5,44 | 2.207 | 24.224.185 |
| 5/12/2025 | 5,58 | 5,46 | -2,15% | 5,40 | 5,68 | 5,52 | 5,46 | 5,49 | 2.417 | 30.127.491 |
| 4/12/2025 | 5,57 | 5,58 | 0,00% | 5,53 | 5,65 | 5,57 | 5,58 | 5,60 | 2.322 | 36.977.047 |
| 3/12/2025 | 5,46 | 5,58 | +3,33% | 5,41 | 5,59 | 5,51 | 5,53 | 5,58 | 2.301 | 27.629.576 |
| 2/12/2025 | 5,38 | 5,40 | +0,75% | 5,32 | 5,45 | 5,35 | 5,40 | 5,45 | 1.836 | 14.420.097 |
| 1/12/2025 | 5,45 | 5,36 | -0,74% | 5,33 | 5,45 | 5,36 | 5,35 | 5,36 | 2.657 | 20.673.593 |
| 28/11/2025 | 5,46 | 5,40 | -0,37% | 5,38 | 5,47 | 5,41 | 5,39 | 5,40 | 2.050 | 16.089.862 |
| 27/11/2025 | 5,42 | 5,42 | -0,73% | 5,35 | 5,44 | 5,39 | 5,41 | 5,42 | 2.253 | 25.805.864 |
| 26/11/2025 | 5,37 | 5,46 | +2,06% | 5,33 | 5,54 | 5,44 | 5,42 | 5,46 | 1.943 | 19.333.910 |
| 25/11/2025 | 5,26 | 5,35 | +0,38% | 5,14 | 5,38 | 5,25 | 5,35 | 5,38 | 3.747 | 45.020.765 |
| 24/11/2025 | 5,53 | 5,33 | -5,33% | 5,24 | 5,59 | 5,39 | 5,31 | 5,33 | 4.724 | 36.658.403 |
| 21/11/2025 | 5,56 | 5,63 | +0,90% | 5,49 | 5,63 | 5,55 | 5,56 | 5,63 | 3.571 | 59.956.176 |
| 19/11/2025 | 5,68 | 5,58 | -1,59% | 5,48 | 5,70 | 5,53 | 5,57 | 5,58 | 9.099 | 173.454.304 |
| 18/11/2025 | 5,64 | 5,67 | -0,70% | 5,60 | 5,71 | 5,65 | 5,66 | 5,67 | 1.509 | 14.436.481 |
| 17/11/2025 | 5,83 | 5,71 | -2,39% | 5,66 | 5,90 | 5,77 | 5,71 | 5,74 | 2.121 | 17.781.430 |
| 14/11/2025 | 5,88 | 5,85 | -0,85% | 5,78 | 5,90 | 5,85 | 5,83 | 5,85 | 1.508 | 13.727.743 |
| 13/11/2025 | 5,90 | 5,90 | +0,34% | 5,81 | 5,92 | 5,86 | 5,88 | 5,90 | 1.390 | 12.354.328 |
| 12/11/2025 | 5,70 | 5,88 | +4,07% | 5,67 | 5,92 | 5,81 | 5,88 | 5,91 | 1.825 | 14.214.763 |
| 11/11/2025 | 5,56 | 5,65 | +1,07% | 5,55 | 5,75 | 5,64 | 5,65 | 5,66 | 1.704 | 14.760.138 |
| 10/11/2025 | 5,70 | 5,59 | -4,12% | 5,55 | 5,75 | 5,60 | 5,58 | 5,59 | 2.560 | 21.030.388 |
| 7/11/2025 | 5,85 | 5,83 | +0,52% | 5,76 | 5,88 | 5,81 | 5,79 | 5,83 | 2.515 | 18.687.215 |
| 6/11/2025 | 5,96 | 5,80 | -3,17% | 5,73 | 5,99 | 5,80 | 5,80 | 5,82 | 2.691 | 22.637.968 |
| 5/11/2025 | 6,00 | 5,99 | +0,84% | 5,68 | 6,12 | 5,84 | 5,98 | 5,99 | 3.244 | 29.868.241 |
| 4/11/2025 | 6,08 | 5,94 | -1,98% | 5,94 | 6,10 | 6,02 | 5,94 | 5,98 | 1.621 | 14.392.404 |
| 3/11/2025 | 6,03 | 6,06 | +0,17% | 6,03 | 6,14 | 6,08 | 6,06 | 6,10 | 1.831 | 16.936.490 |
| 31/10/2025 | 6,03 | 6,05 | 0,00% | 6,00 | 6,10 | 6,06 | 6,05 | 6,07 | 1.312 | 12.897.856 |
| 30/10/2025 | 5,92 | 6,05 | +1,34% | 5,92 | 6,05 | 5,99 | 6,01 | 6,05 | 1.099 | 9.450.389 |
| 29/10/2025 | 5,95 | 5,97 | +1,19% | 5,92 | 6,09 | 6,02 | 5,97 | 6,02 | 1.748 | 17.100.952 |
| 28/10/2025 | 5,80 | 5,90 | +1,20% | 5,79 | 5,98 | 5,91 | 5,90 | 5,96 | 1.653 | 12.090.217 |
| 27/10/2025 | 5,83 | 5,83 | -0,51% | 5,73 | 5,90 | 5,77 | 5,82 | 5,83 | 1.635 | 13.387.874 |
| 24/10/2025 | 5,82 | 5,86 | +1,38% | 5,72 | 5,94 | 5,86 | 5,79 | 5,86 | 1.586 | 10.464.249 |
| 23/10/2025 | 5,71 | 5,78 | +1,05% | 5,67 | 5,84 | 5,78 | 5,78 | 5,82 | 1.282 | 11.220.473 |
| 22/10/2025 | 5,70 | 5,72 | -0,35% | 5,66 | 5,78 | 5,71 | 5,68 | 5,72 | 1.170 | 11.684.671 |
| 21/10/2025 | 5,75 | 5,74 | -1,71% | 5,68 | 5,82 | 5,74 | 5,70 | 5,74 | 1.525 | 14.727.322 |
| 20/10/2025 | 5,57 | 5,84 | +4,29% | 5,54 | 5,87 | 5,77 | 5,83 | 5,84 | 2.250 | 18.847.839 |
| 17/10/2025 | 5,56 | 5,60 | +0,72% | 5,53 | 5,64 | 5,59 | 5,57 | 5,60 | 1.017 | 7.063.322 |
| 16/10/2025 | 5,61 | 5,56 | -1,59% | 5,51 | 5,65 | 5,56 | 5,56 | 5,57 | 1.401 | 9.597.897 |
| 15/10/2025 | 5,63 | 5,65 | -0,18% | 5,51 | 5,66 | 5,60 | 5,61 | 5,65 | 1.664 | 12.151.538 |
| 14/10/2025 | 5,61 | 5,66 | +0,18% | 5,54 | 5,70 | 5,64 | 5,61 | 5,66 | 1.430 | 11.631.989 |
| 13/10/2025 | 5,51 | 5,65 | +2,91% | 5,51 | 5,65 | 5,59 | 5,62 | 5,65 | 1.505 | 12.065.641 |
| 10/10/2025 | 5,69 | 5,49 | -3,68% | 5,47 | 5,74 | 5,55 | 5,49 | 5,50 | 1.962 | 14.672.794 |
| 9/10/2025 | 5,68 | 5,70 | +0,35% | 5,65 | 5,75 | 5,69 | 5,67 | 5,70 | 1.815 | 14.175.805 |
| 8/10/2025 | 5,70 | 5,68 | +0,53% | 5,62 | 5,74 | 5,66 | 5,66 | 5,68 | 1.403 | 10.364.774 |
| 7/10/2025 | 5,75 | 5,65 | -0,88% | 5,65 | 5,77 | 5,69 | 5,65 | 5,68 | 1.784 | 12.810.370 |
| 6/10/2025 | 5,58 | 5,70 | +1,60% | 5,56 | 5,79 | 5,70 | 5,70 | 5,75 | 2.612 | 20.393.750 |
| 3/10/2025 | 5,57 | 5,61 | +1,26% | 5,51 | 5,65 | 5,59 | 5,58 | 5,61 | 1.522 | 13.333.979 |
| 2/10/2025 | 5,60 | 5,54 | -1,42% | 5,49 | 5,65 | 5,55 | 5,54 | 5,55 | 1.616 | 14.008.102 |
| 1/10/2025 | 5,53 | 5,62 | +1,26% | 5,45 | 5,63 | 5,57 | 5,61 | 5,62 | 2.161 | 17.035.319 |
| 30/9/2025 | 5,55 | 5,55 | +1,28% | 5,49 | 5,65 | 5,56 | 5,55 | 5,56 | 2.478 | 18.991.617 |
| 29/9/2025 | 5,30 | 5,48 | +3,20% | 5,28 | 5,54 | 5,46 | 5,48 | 5,53 | 3.133 | 22.612.389 |
| 26/9/2025 | 5,33 | 5,31 | -0,19% | 5,28 | 5,37 | 5,31 | 5,31 | 5,33 | 1.270 | 10.139.980 |
| 25/9/2025 | 5,30 | 5,32 | -0,19% | 5,28 | 5,38 | 5,32 | 5,32 | 5,33 | 1.605 | 13.451.331 |
| 24/9/2025 | 5,37 | 5,33 | +0,19% | 5,33 | 5,40 | 5,36 | 5,33 | 5,34 | 1.839 | 12.970.485 |
| 23/9/2025 | 5,24 | 5,32 | +0,95% | 5,22 | 5,37 | 5,30 | 5,30 | 5,32 | 1.978 | 16.268.229 |
| 22/9/2025 | 5,20 | 5,27 | +1,54% | 5,16 | 5,27 | 5,21 | 5,27 | 5,28 | 2.422 | 15.241.368 |
| 19/9/2025 | 5,18 | 5,19 | +0,19% | 5,17 | 5,24 | 5,20 | 5,18 | 5,19 | 1.594 | 12.388.355 |
| 18/9/2025 | 5,21 | 5,18 | -0,19% | 5,13 | 5,25 | 5,18 | 5,17 | 5,18 | 1.744 | 14.473.617 |
| 17/9/2025 | 5,16 | 5,19 | +0,58% | 5,13 | 5,22 | 5,17 | 5,18 | 5,19 | 1.948 | 15.010.748 |
| 16/9/2025 | 5,10 | 5,16 | +1,18% | 5,10 | 5,16 | 5,13 | 5,15 | 5,16 | 2.110 | 14.601.761 |
| 15/9/2025 | 5,11 | 5,10 | -0,97% | 5,07 | 5,15 | 5,11 | 5,10 | 5,12 | 2.563 | 17.007.955 |