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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 6,66 | 6,42 | -4,89% | 6,42 | 6,86 | 6,70 | 6,41 | 6,65 | 4.206 | 30.826.590 |
| 3/9/2026 | 6,38 | 6,75 | +5,47% | 6,38 | 6,80 | 6,63 | 6,73 | 6,75 | 2.082 | 24.206.317 |
| 2/9/2026 | 6,07 | 6,40 | +5,79% | 6,05 | 6,42 | 6,32 | 6,37 | 6,40 | 1.804 | 21.459.461 |
| 1/9/2026 | 5,90 | 6,05 | +1,68% | 5,90 | 6,17 | 6,07 | 6,05 | 6,10 | 1.567 | 16.146.936 |
| 31/8/2026 | 5,98 | 5,95 | -0,83% | 5,95 | 6,10 | 6,01 | 5,95 | 5,96 | 1.220 | 10.036.388 |
| 28/8/2026 | 5,98 | 6,00 | 0,00% | 5,87 | 6,02 | 5,93 | 5,97 | 6,00 | 931 | 6.926.297 |
| 27/8/2026 | 5,88 | 6,00 | +1,35% | 5,88 | 6,08 | 6,00 | 5,96 | 6,00 | 1.040 | 9.373.488 |
| 26/8/2026 | 5,88 | 5,92 | +0,17% | 5,87 | 6,01 | 5,95 | 5,92 | 5,98 | 946 | 7.961.121 |
| 25/8/2026 | 5,90 | 5,91 | -1,01% | 5,81 | 6,02 | 5,88 | 5,90 | 5,91 | 1.152 | 11.626.360 |
| 24/8/2026 | 5,88 | 5,97 | -0,17% | 5,82 | 6,12 | 6,00 | 5,97 | 5,98 | 1.653 | 17.176.336 |
| 21/8/2026 | 5,63 | 5,98 | +5,10% | 5,56 | 5,98 | 5,85 | 5,93 | 5,98 | 1.323 | 14.193.920 |
| 20/8/2026 | 5,80 | 5,69 | -3,40% | 5,58 | 5,94 | 5,72 | 5,62 | 5,69 | 1.313 | 9.410.288 |
| 19/8/2026 | 5,72 | 5,89 | +0,86% | 5,71 | 6,06 | 5,93 | 5,88 | 5,89 | 1.444 | 13.150.927 |
| 18/8/2026 | 5,71 | 5,84 | +1,57% | 5,62 | 5,88 | 5,80 | 5,79 | 5,85 | 1.121 | 9.845.783 |
| 17/8/2026 | 5,54 | 5,75 | +2,68% | 5,29 | 5,87 | 5,65 | 5,75 | 5,79 | 1.947 | 15.535.404 |
| 14/8/2026 | 5,43 | 5,60 | +0,54% | 5,20 | 5,61 | 5,44 | 5,57 | 5,60 | 1.441 | 13.642.492 |
| 13/8/2026 | 5,73 | 5,57 | -3,63% | 5,43 | 5,88 | 5,60 | 5,51 | 5,57 | 1.420 | 12.873.991 |
| 12/8/2026 | 5,54 | 5,78 | +6,84% | 5,51 | 5,78 | 5,63 | 5,73 | 5,78 | 1.186 | 10.990.449 |
| 11/8/2026 | 5,43 | 5,41 | 0,00% | 5,36 | 5,55 | 5,44 | 5,41 | 5,53 | 1.323 | 11.440.895 |
| 10/8/2026 | 5,45 | 5,41 | -1,99% | 5,31 | 5,50 | 5,42 | 5,41 | 5,46 | 1.494 | 12.272.766 |
| 7/8/2026 | 5,74 | 5,52 | -4,83% | 5,43 | 5,79 | 5,53 | 5,45 | 5,52 | 1.705 | 15.043.383 |
| 6/8/2026 | 5,82 | 5,80 | -0,68% | 5,73 | 5,93 | 5,83 | 5,77 | 5,80 | 1.168 | 9.131.428 |
| 5/8/2026 | 5,88 | 5,84 | +1,39% | 5,75 | 5,98 | 5,85 | 5,84 | 5,90 | 1.270 | 11.980.017 |
| 4/8/2026 | 5,75 | 5,76 | +1,77% | 5,67 | 5,93 | 5,80 | 5,76 | 5,79 | 1.382 | 12.596.053 |
| 3/8/2026 | 5,60 | 5,66 | -0,18% | 5,50 | 5,77 | 5,65 | 5,66 | 5,68 | 2.474 | 14.808.056 |
| 31/7/2026 | 5,72 | 5,67 | -2,07% | 5,66 | 5,81 | 5,71 | 5,67 | 5,72 | 1.061 | 8.681.910 |
| 30/7/2026 | 5,93 | 5,79 | -3,18% | 5,75 | 6,17 | 6,01 | 5,78 | 5,79 | 1.958 | 19.888.091 |
| 29/7/2026 | 5,91 | 5,98 | +1,36% | 5,74 | 5,99 | 5,89 | 5,97 | 5,98 | 1.321 | 12.705.903 |
| 28/7/2026 | 5,80 | 5,90 | +2,25% | 5,79 | 5,98 | 5,90 | 5,90 | 5,92 | 1.614 | 16.859.531 |
| 27/7/2026 | 5,69 | 5,77 | +1,94% | 5,50 | 5,80 | 5,73 | 5,75 | 5,77 | 1.508 | 11.557.685 |
| 24/7/2026 | 5,75 | 5,66 | -2,25% | 5,66 | 5,87 | 5,78 | 5,66 | 5,72 | 1.209 | 10.454.371 |
| 23/7/2026 | 5,78 | 5,79 | -1,53% | 5,61 | 5,92 | 5,79 | 5,79 | 5,88 | 1.579 | 14.148.060 |
| 22/7/2026 | 5,54 | 5,88 | +6,72% | 5,54 | 5,90 | 5,81 | 5,87 | 5,88 | 2.426 | 25.688.648 |
| 21/7/2026 | 5,35 | 5,51 | +2,61% | 5,33 | 5,59 | 5,48 | 5,51 | 5,58 | 2.076 | 19.379.500 |
| 20/7/2026 | 5,30 | 5,37 | +1,51% | 5,23 | 5,42 | 5,34 | 5,36 | 5,37 | 1.547 | 11.939.876 |
| 17/7/2026 | 5,44 | 5,29 | -3,11% | 5,26 | 5,47 | 5,35 | 5,29 | 5,36 | 1.428 | 11.196.969 |
| 16/7/2026 | 5,20 | 5,46 | +5,81% | 5,18 | 5,54 | 5,41 | 5,44 | 5,46 | 2.345 | 21.802.108 |
| 15/7/2026 | 5,10 | 5,16 | +1,57% | 4,99 | 5,26 | 5,11 | 5,16 | 5,19 | 1.712 | 13.509.694 |
| 14/7/2026 | 5,45 | 5,08 | -6,27% | 5,02 | 5,49 | 5,23 | 5,08 | 5,12 | 2.901 | 22.998.460 |
| 13/7/2026 | 5,21 | 5,42 | +4,63% | 5,09 | 5,56 | 5,44 | 5,42 | 5,44 | 4.093 | 37.684.122 |
| 10/7/2026 | 4,85 | 5,18 | +7,92% | 4,85 | 5,19 | 5,08 | 5,15 | 5,18 | 2.828 | 26.545.073 |
| 9/7/2026 | 4,67 | 4,80 | +3,90% | 4,61 | 4,89 | 4,76 | 4,80 | 4,82 | 1.788 | 13.700.600 |
| 8/7/2026 | 4,53 | 4,62 | +2,67% | 4,41 | 4,85 | 4,64 | 4,62 | 4,66 | 2.845 | 24.293.429 |
| 7/7/2026 | 4,33 | 4,50 | +3,93% | 4,28 | 4,55 | 4,36 | 4,50 | 4,52 | 1.990 | 12.960.780 |
| 6/7/2026 | 4,34 | 4,33 | +0,46% | 4,26 | 4,35 | 4,31 | 4,33 | 4,35 | 2.592 | 13.565.904 |
| 3/7/2026 | 4,24 | 4,31 | +1,89% | 4,23 | 4,32 | 4,26 | 4,31 | 4,32 | 1.645 | 11.045.464 |
| 2/7/2026 | 4,20 | 4,23 | +1,93% | 4,20 | 4,27 | 4,23 | 4,22 | 4,23 | 1.794 | 13.937.786 |
| 1/7/2026 | 4,17 | 4,15 | -0,95% | 4,11 | 4,22 | 4,15 | 4,15 | 4,18 | 2.888 | 18.055.614 |
| 30/6/2026 | 4,17 | 4,19 | +0,48% | 4,09 | 4,23 | 4,15 | 4,18 | 4,19 | 3.521 | 21.642.743 |
| 29/6/2026 | 4,30 | 4,17 | -2,57% | 4,15 | 4,30 | 4,19 | 4,17 | 4,18 | 3.587 | 20.585.816 |
| 26/6/2026 | 4,24 | 4,28 | +0,71% | 4,22 | 4,39 | 4,31 | 4,27 | 4,28 | 1.979 | 11.879.771 |
| 25/6/2026 | 4,27 | 4,25 | -1,16% | 4,17 | 4,33 | 4,23 | 4,25 | 4,26 | 2.802 | 18.179.826 |
| 24/6/2026 | 4,29 | 4,30 | 0,00% | 4,25 | 4,35 | 4,28 | 4,28 | 4,30 | 1.863 | 13.385.511 |
| 23/6/2026 | 4,31 | 4,30 | -0,23% | 4,25 | 4,36 | 4,29 | 4,30 | 4,31 | 2.128 | 14.521.205 |
| 22/6/2026 | 4,38 | 4,31 | -1,82% | 4,30 | 4,39 | 4,33 | 4,31 | 4,34 | 2.410 | 14.896.231 |
| 19/6/2026 | 4,23 | 4,39 | +2,81% | 4,22 | 4,39 | 4,29 | 4,37 | 4,39 | 1.691 | 12.337.734 |
| 18/6/2026 | 4,32 | 4,27 | -1,16% | 4,21 | 4,34 | 4,24 | 4,25 | 4,27 | 2.711 | 18.083.237 |
| 17/6/2026 | 4,37 | 4,32 | -0,92% | 4,29 | 4,42 | 4,34 | 4,29 | 4,32 | 2.278 | 15.433.381 |
| 16/6/2026 | 4,39 | 4,36 | -0,68% | 4,36 | 4,45 | 4,39 | 4,36 | 4,40 | 1.873 | 11.627.976 |
| 15/6/2026 | 4,35 | 4,39 | +2,33% | 4,30 | 4,60 | 4,47 | 4,38 | 4,39 | 2.553 | 16.779.475 |
| 12/6/2026 | 4,36 | 4,29 | -2,05% | 4,23 | 4,45 | 4,30 | 4,28 | 4,29 | 3.361 | 25.005.067 |
| 11/6/2026 | 4,35 | 4,38 | +0,69% | 4,26 | 4,43 | 4,32 | 4,37 | 4,38 | 2.657 | 18.575.164 |
| 10/6/2026 | 4,33 | 4,35 | -0,68% | 4,27 | 4,39 | 4,33 | 4,34 | 4,35 | 2.018 | 15.578.310 |
| 9/6/2026 | 4,33 | 4,38 | +1,39% | 4,28 | 4,40 | 4,34 | 4,35 | 4,38 | 2.454 | 18.997.819 |
| 8/6/2026 | 4,41 | 4,32 | -1,14% | 4,30 | 4,41 | 4,34 | 4,31 | 4,32 | 3.486 | 23.063.278 |
| 5/6/2026 | 4,51 | 4,37 | -3,32% | 4,35 | 4,54 | 4,42 | 4,37 | 4,38 | 3.628 | 26.063.647 |
| 3/6/2026 | 4,74 | 4,52 | -5,64% | 4,44 | 4,75 | 4,54 | 4,52 | 4,53 | 3.374 | 25.542.253 |
| 2/6/2026 | 4,55 | 4,79 | +6,21% | 4,53 | 4,85 | 4,75 | 4,78 | 4,79 | 2.261 | 16.709.173 |
| 1/6/2026 | 4,73 | 4,51 | -3,84% | 4,42 | 4,73 | 4,51 | 4,51 | 4,55 | 3.820 | 22.724.424 |
| 29/5/2026 | 4,75 | 4,69 | -0,85% | 4,64 | 4,77 | 4,68 | 4,69 | 4,71 | 1.951 | 13.215.566 |
| 28/5/2026 | 4,65 | 4,73 | +1,72% | 4,58 | 4,75 | 4,68 | 4,70 | 4,73 | 1.701 | 10.784.305 |
| 27/5/2026 | 4,51 | 4,65 | +3,33% | 4,46 | 4,65 | 4,55 | 4,63 | 4,65 | 2.425 | 16.672.331 |
| 26/5/2026 | 4,49 | 4,50 | +0,67% | 4,48 | 4,58 | 4,52 | 4,50 | 4,52 | 1.959 | 12.371.681 |
| 25/5/2026 | 4,54 | 4,47 | -0,67% | 4,41 | 4,55 | 4,47 | 4,47 | 4,49 | 2.698 | 17.082.356 |
| 22/5/2026 | 4,43 | 4,50 | +1,58% | 4,34 | 4,51 | 4,41 | 4,49 | 4,50 | 2.328 | 14.351.505 |
| 21/5/2026 | 4,52 | 4,43 | -1,99% | 4,39 | 4,53 | 4,43 | 4,42 | 4,43 | 2.714 | 18.549.241 |
| 20/5/2026 | 4,15 | 4,52 | +9,98% | 4,13 | 4,52 | 4,34 | 4,50 | 4,52 | 4.141 | 31.293.194 |
| 19/5/2026 | 4,30 | 4,11 | -4,42% | 4,09 | 4,31 | 4,19 | 4,10 | 4,11 | 6.309 | 45.402.164 |
| 18/5/2026 | 4,75 | 4,30 | -10,23% | 4,27 | 4,75 | 4,45 | 4,30 | 4,32 | 7.886 | 58.524.822 |
| 15/5/2026 | 4,75 | 4,79 | +0,42% | 4,59 | 4,79 | 4,67 | 4,78 | 4,79 | 3.263 | 23.088.536 |
| 14/5/2026 | 4,83 | 4,77 | -0,83% | 4,64 | 4,88 | 4,75 | 4,77 | 4,79 | 2.465 | 17.929.634 |
| 13/5/2026 | 4,95 | 4,81 | -2,63% | 4,80 | 5,03 | 4,91 | 4,81 | 4,84 | 2.033 | 16.628.628 |
| 12/5/2026 | 4,89 | 4,94 | +1,86% | 4,84 | 4,97 | 4,89 | 4,94 | 4,95 | 1.880 | 13.292.118 |
| 11/5/2026 | 4,85 | 4,85 | +1,04% | 4,79 | 4,90 | 4,85 | 4,85 | 4,88 | 2.188 | 13.889.605 |
| 8/5/2026 | 4,80 | 4,80 | +1,91% | 4,76 | 4,87 | 4,80 | 4,79 | 4,80 | 1.974 | 12.132.230 |
| 7/5/2026 | 4,84 | 4,71 | -1,67% | 4,70 | 4,87 | 4,76 | 4,71 | 4,76 | 2.498 | 19.639.532 |
| 6/5/2026 | 4,65 | 4,79 | +3,23% | 4,65 | 4,85 | 4,78 | 4,78 | 4,79 | 2.031 | 15.640.799 |
| 5/5/2026 | 4,62 | 4,64 | -0,64% | 4,59 | 4,67 | 4,62 | 4,62 | 4,64 | 2.309 | 14.854.166 |
| 4/5/2026 | 4,72 | 4,67 | -0,64% | 4,55 | 4,74 | 4,61 | 4,64 | 4,67 | 4.706 | 33.301.988 |
| 30/4/2026 | 4,60 | 4,70 | +3,30% | 4,60 | 4,71 | 4,67 | 4,70 | 4,71 | 2.571 | 16.796.107 |
| 29/4/2026 | 4,69 | 4,55 | -3,19% | 4,55 | 4,69 | 4,59 | 4,55 | 4,57 | 4.645 | 32.567.435 |
| 28/4/2026 | 4,75 | 4,70 | -1,67% | 4,67 | 4,75 | 4,69 | 4,69 | 4,70 | 3.573 | 24.122.809 |
| 27/4/2026 | 4,77 | 4,78 | +0,21% | 4,73 | 4,82 | 4,75 | 4,76 | 4,78 | 3.100 | 20.385.749 |
| 24/4/2026 | 4,85 | 4,77 | -0,83% | 4,71 | 4,85 | 4,76 | 4,76 | 4,77 | 4.187 | 30.474.099 |
| 23/4/2026 | 4,95 | 4,81 | -2,83% | 4,81 | 4,96 | 4,86 | 4,81 | 4,82 | 4.378 | 29.054.249 |
| 22/4/2026 | 5,03 | 4,95 | -1,79% | 4,95 | 5,05 | 4,98 | 4,95 | 4,98 | 2.563 | 17.245.256 |
| 20/4/2026 | 5,03 | 5,04 | 0,00% | 4,98 | 5,04 | 5,00 | 5,03 | 5,04 | 3.221 | 12.988.345 |
| 17/4/2026 | 5,03 | 5,04 | +1,20% | 4,94 | 5,04 | 5,00 | 5,03 | 5,04 | 2.149 | 12.863.622 |
| 16/4/2026 | 5,07 | 4,98 | -1,39% | 4,96 | 5,12 | 5,01 | 4,98 | 5,01 | 2.277 | 15.817.669 |
| 15/4/2026 | 5,10 | 5,05 | -0,59% | 5,01 | 5,12 | 5,04 | 5,04 | 5,05 | 2.171 | 15.095.881 |
| 14/4/2026 | 5,01 | 5,08 | +0,79% | 5,01 | 5,09 | 5,04 | 5,05 | 5,08 | 1.736 | 10.822.933 |
| 13/4/2026 | 5,03 | 5,04 | -0,79% | 4,96 | 5,05 | 5,00 | 5,03 | 5,04 | 2.789 | 16.943.835 |
| 10/4/2026 | 5,11 | 5,08 | -0,97% | 5,02 | 5,13 | 5,06 | 5,07 | 5,08 | 1.890 | 13.232.116 |
| 9/4/2026 | 5,08 | 5,13 | +0,79% | 5,01 | 5,14 | 5,08 | 5,10 | 5,13 | 1.821 | 14.786.667 |
| 8/4/2026 | 4,95 | 5,09 | +3,67% | 4,95 | 5,12 | 5,07 | 5,09 | 5,10 | 2.453 | 16.596.343 |
| 7/4/2026 | 4,89 | 4,91 | -0,20% | 4,83 | 4,91 | 4,86 | 4,90 | 4,91 | 3.280 | 23.267.703 |
| 6/4/2026 | 4,96 | 4,92 | -0,61% | 4,88 | 4,96 | 4,91 | 4,90 | 4,92 | 2.930 | 20.581.681 |
| 2/4/2026 | 4,92 | 4,95 | 0,00% | 4,82 | 4,97 | 4,91 | 4,94 | 4,95 | 2.312 | 18.825.138 |
| 1/4/2026 | 4,99 | 4,95 | +0,20% | 4,91 | 5,04 | 4,95 | 4,94 | 4,95 | 2.465 | 17.113.376 |
| 31/3/2026 | 4,93 | 4,94 | +1,02% | 4,85 | 4,97 | 4,91 | 4,93 | 4,97 | 2.256 | 17.033.219 |
| 30/3/2026 | 4,91 | 4,89 | +1,03% | 4,85 | 4,97 | 4,89 | 4,87 | 4,89 | 2.402 | 18.270.242 |
| 27/3/2026 | 4,90 | 4,84 | -1,83% | 4,82 | 4,96 | 4,87 | 4,84 | 4,87 | 2.480 | 17.056.221 |
| 26/3/2026 | 4,98 | 4,93 | -1,00% | 4,88 | 4,99 | 4,92 | 4,91 | 4,93 | 2.289 | 16.358.545 |
| 25/3/2026 | 5,04 | 4,98 | -1,58% | 4,96 | 5,08 | 5,02 | 4,98 | 4,99 | 2.290 | 16.367.995 |
| 24/3/2026 | 4,90 | 5,06 | +2,02% | 4,85 | 5,06 | 4,95 | 5,05 | 5,06 | 1.855 | 12.494.002 |
| 23/3/2026 | 4,85 | 4,96 | +3,33% | 4,82 | 4,98 | 4,90 | 4,96 | 4,97 | 2.380 | 16.774.905 |
| 20/3/2026 | 4,84 | 4,80 | -0,83% | 4,74 | 4,85 | 4,78 | 4,79 | 4,80 | 3.703 | 27.303.158 |
| 19/3/2026 | 4,81 | 4,84 | -0,82% | 4,65 | 4,94 | 4,76 | 4,84 | 4,89 | 3.849 | 28.758.827 |
| 18/3/2026 | 4,92 | 4,88 | -1,01% | 4,82 | 4,95 | 4,87 | 4,82 | 4,88 | 3.734 | 25.388.559 |
| 17/3/2026 | 4,96 | 4,93 | -0,20% | 4,90 | 4,98 | 4,93 | 4,91 | 4,93 | 2.428 | 17.655.952 |
| 16/3/2026 | 4,91 | 4,94 | +1,65% | 4,82 | 4,96 | 4,87 | 4,93 | 4,94 | 4.282 | 30.888.929 |
| 13/3/2026 | 5,03 | 4,86 | -2,80% | 4,84 | 5,04 | 4,91 | 4,85 | 4,86 | 7.349 | 54.648.722 |
| 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 |