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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 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 |
| 12/9/2025 | 5,10 | 5,15 | +1,58% | 5,02 | 5,15 | 5,10 | 5,13 | 5,15 | 2.136 | 14.625.540 |
| 11/9/2025 | 5,06 | 5,07 | -0,59% | 5,02 | 5,11 | 5,05 | 5,06 | 5,07 | 2.330 | 14.975.202 |
| 10/9/2025 | 5,15 | 5,10 | -0,97% | 5,04 | 5,18 | 5,09 | 5,09 | 5,10 | 3.119 | 21.127.418 |
| 9/9/2025 | 5,18 | 5,15 | +0,19% | 5,15 | 5,28 | 5,20 | 5,15 | 5,16 | 2.360 | 16.415.663 |
| 8/9/2025 | 5,19 | 5,14 | -0,39% | 5,13 | 5,23 | 5,17 | 5,14 | 5,16 | 2.820 | 20.154.523 |
| 5/9/2025 | 5,17 | 5,16 | 0,00% | 5,13 | 5,22 | 5,17 | 5,16 | 5,17 | 2.678 | 21.840.728 |
| 4/9/2025 | 5,10 | 5,16 | +0,78% | 5,07 | 5,16 | 5,11 | 5,14 | 5,16 | 1.821 | 12.336.928 |
| 3/9/2025 | 5,15 | 5,12 | -1,54% | 5,06 | 5,19 | 5,11 | 5,08 | 5,12 | 3.044 | 15.395.572 |
| 2/9/2025 | 5,14 | 5,20 | -0,19% | 5,10 | 5,22 | 5,17 | 5,18 | 5,20 | 2.051 | 13.709.225 |
| 1/9/2025 | 5,17 | 5,21 | +0,19% | 5,13 | 5,22 | 5,17 | 5,19 | 5,21 | 2.447 | 16.732.195 |
| 29/8/2025 | 5,20 | 5,20 | +0,39% | 5,17 | 5,28 | 5,22 | 5,19 | 5,20 | 2.432 | 18.930.406 |
| 28/8/2025 | 5,16 | 5,18 | +1,57% | 5,12 | 5,24 | 5,20 | 5,18 | 5,19 | 2.441 | 20.086.092 |
| 27/8/2025 | 5,03 | 5,10 | +0,99% | 5,00 | 5,11 | 5,04 | 5,09 | 5,10 | 2.136 | 13.881.723 |
| 26/8/2025 | 5,00 | 5,05 | +0,20% | 5,00 | 5,06 | 5,02 | 5,03 | 5,05 | 1.995 | 13.324.606 |
| 25/8/2025 | 5,00 | 5,04 | +1,82% | 4,98 | 5,10 | 5,03 | 5,04 | 5,05 | 2.424 | 18.685.126 |
| 22/8/2025 | 4,81 | 4,95 | +3,34% | 4,78 | 4,99 | 4,91 | 4,95 | 4,96 | 2.302 | 20.224.026 |
| 21/8/2025 | 4,79 | 4,79 | -0,42% | 4,76 | 4,85 | 4,79 | 4,78 | 4,79 | 2.953 | 21.679.068 |
| 20/8/2025 | 4,80 | 4,81 | +0,21% | 4,76 | 4,84 | 4,79 | 4,80 | 4,81 | 3.707 | 26.386.118 |
| 19/8/2025 | 4,89 | 4,80 | -1,64% | 4,75 | 4,91 | 4,78 | 4,79 | 4,80 | 5.472 | 37.526.718 |
| 18/8/2025 | 4,87 | 4,88 | +0,83% | 4,82 | 4,94 | 4,89 | 4,87 | 4,88 | 3.120 | 21.712.220 |
| 15/8/2025 | 4,85 | 4,84 | -0,41% | 4,78 | 4,86 | 4,80 | 4,83 | 4,84 | 4.333 | 30.456.806 |
| 14/8/2025 | 4,92 | 4,86 | -1,62% | 4,77 | 4,92 | 4,82 | 4,85 | 4,86 | 5.398 | 38.081.717 |
| 13/8/2025 | 5,02 | 4,94 | -1,59% | 4,89 | 5,05 | 4,93 | 4,92 | 4,94 | 3.646 | 24.939.317 |
| 12/8/2025 | 5,01 | 5,02 | +0,80% | 5,00 | 5,09 | 5,04 | 5,02 | 5,03 | 2.072 | 15.961.516 |
| 11/8/2025 | 5,00 | 4,98 | 0,00% | 4,96 | 5,03 | 4,99 | 4,97 | 4,98 | 2.627 | 17.746.873 |
| 8/8/2025 | 4,94 | 4,98 | +1,22% | 4,92 | 5,03 | 4,97 | 4,98 | 4,99 | 2.580 | 18.814.052 |
| 7/8/2025 | 4,92 | 4,92 | +0,20% | 4,90 | 4,96 | 4,93 | 4,92 | 4,93 | 2.630 | 17.567.975 |
| 6/8/2025 | 4,97 | 4,91 | -0,81% | 4,89 | 5,02 | 4,94 | 4,90 | 4,91 | 3.400 | 23.217.106 |
| 5/8/2025 | 4,95 | 4,95 | -1,00% | 4,92 | 5,03 | 4,95 | 4,94 | 4,95 | 2.894 | 19.205.494 |
| 4/8/2025 | 5,09 | 5,00 | -0,79% | 4,94 | 5,13 | 4,99 | 4,99 | 5,00 | 3.863 | 26.496.930 |
| 1/8/2025 | 5,02 | 5,04 | -0,20% | 5,00 | 5,19 | 5,06 | 5,04 | 5,05 | 2.719 | 19.808.991 |
| 31/7/2025 | 5,10 | 5,05 | -0,98% | 4,95 | 5,14 | 5,03 | 5,05 | 5,06 | 2.921 | 22.889.167 |
| 30/7/2025 | 5,10 | 5,10 | -0,78% | 5,05 | 5,12 | 5,08 | 5,08 | 5,10 | 1.979 | 16.900.251 |
| 29/7/2025 | 5,10 | 5,14 | +1,18% | 5,09 | 5,17 | 5,13 | 5,13 | 5,14 | 1.778 | 15.100.442 |
| 28/7/2025 | 5,18 | 5,08 | -2,50% | 5,05 | 5,19 | 5,09 | 5,08 | 5,10 | 2.390 | 16.759.624 |
| 25/7/2025 | 5,28 | 5,21 | -1,33% | 5,16 | 5,29 | 5,19 | 5,19 | 5,21 | 1.963 | 13.209.178 |
| 24/7/2025 | 5,37 | 5,28 | -1,68% | 5,28 | 5,38 | 5,31 | 5,28 | 5,29 | 1.539 | 11.829.181 |
| 23/7/2025 | 5,28 | 5,37 | +0,75% | 5,24 | 5,41 | 5,35 | 5,37 | 5,38 | 1.689 | 15.607.307 |
| 22/7/2025 | 5,31 | 5,33 | +0,76% | 5,28 | 5,41 | 5,36 | 5,33 | 5,35 | 2.310 | 21.819.309 |
| 21/7/2025 | 5,08 | 5,29 | +4,13% | 5,08 | 5,32 | 5,25 | 5,28 | 5,29 | 3.237 | 27.997.547 |
| 18/7/2025 | 5,12 | 5,08 | -0,78% | 4,99 | 5,14 | 5,04 | 5,08 | 5,09 | 2.734 | 22.714.594 |
| 17/7/2025 | 5,15 | 5,12 | -0,58% | 5,09 | 5,18 | 5,13 | 5,12 | 5,13 | 2.091 | 15.404.080 |
| 16/7/2025 | 5,10 | 5,15 | +1,18% | 5,06 | 5,15 | 5,10 | 5,14 | 5,15 | 2.715 | 18.416.935 |
| 15/7/2025 | 5,15 | 5,09 | -0,39% | 5,02 | 5,17 | 5,06 | 5,08 | 5,09 | 5.642 | 38.061.102 |
| 14/7/2025 | 5,18 | 5,11 | -1,73% | 5,05 | 5,18 | 5,09 | 5,11 | 5,12 | 3.011 | 18.594.384 |
| 11/7/2025 | 5,16 | 5,20 | 0,00% | 5,08 | 5,20 | 5,12 | 5,19 | 5,20 | 3.882 | 18.217.370 |
| 10/7/2025 | 4,97 | 5,20 | +3,38% | 4,96 | 5,22 | 5,13 | 5,19 | 5,20 | 2.430 | 20.481.975 |
| 9/7/2025 | 5,12 | 5,03 | -2,52% | 5,00 | 5,16 | 5,05 | 5,02 | 5,03 | 2.509 | 18.217.546 |
| 8/7/2025 | 5,20 | 5,16 | 0,00% | 5,10 | 5,21 | 5,15 | 5,15 | 5,16 | 2.233 | 16.558.044 |
| 7/7/2025 | 5,25 | 5,16 | -2,46% | 5,15 | 5,29 | 5,21 | 5,15 | 5,16 | 3.029 | 20.503.090 |
| 4/7/2025 | 5,24 | 5,29 | +1,93% | 5,16 | 5,31 | 5,25 | 5,27 | 5,29 | 4.693 | 21.907.466 |
| 3/7/2025 | 5,07 | 5,19 | +2,77% | 5,04 | 5,19 | 5,13 | 5,18 | 5,19 | 2.921 | 21.697.734 |
| 2/7/2025 | 4,97 | 5,05 | +2,02% | 4,97 | 5,17 | 5,06 | 5,04 | 5,05 | 2.809 | 24.885.035 |
| 1/7/2025 | 4,97 | 4,95 | -0,20% | 4,90 | 4,99 | 4,94 | 4,95 | 4,99 | 3.717 | 27.220.965 |
| 30/6/2025 | 4,93 | 4,96 | +1,22% | 4,85 | 4,96 | 4,90 | 4,96 | 4,97 | 4.245 | 27.007.912 |
| 27/6/2025 | 4,91 | 4,90 | 0,00% | 4,88 | 4,97 | 4,91 | 4,89 | 4,90 | 2.580 | 17.043.735 |
| 26/6/2025 | 4,86 | 4,90 | +1,66% | 4,85 | 4,95 | 4,89 | 4,90 | 4,92 | 3.109 | 20.051.723 |
| 25/6/2025 | 4,91 | 4,82 | -1,83% | 4,81 | 4,93 | 4,86 | 4,81 | 4,82 | 4.845 | 30.992.762 |
| 24/6/2025 | 4,93 | 4,91 | -0,20% | 4,90 | 4,97 | 4,94 | 4,91 | 4,92 | 2.287 | 14.040.540 |
| 23/6/2025 | 5,05 | 4,92 | -1,99% | 4,90 | 5,08 | 4,93 | 4,92 | 4,94 | 3.440 | 20.656.950 |
| 20/6/2025 | 4,99 | 5,02 | -0,40% | 4,93 | 5,02 | 4,97 | 5,00 | 5,03 | 3.277 | 20.748.129 |
| 18/6/2025 | 4,99 | 5,04 | -0,20% | 4,97 | 5,09 | 5,01 | 5,03 | 5,04 | 2.205 | 14.222.743 |
| 17/6/2025 | 5,03 | 5,05 | +0,20% | 4,99 | 5,07 | 5,01 | 5,03 | 5,05 | 2.358 | 15.191.088 |
| 16/6/2025 | 4,94 | 5,04 | +3,07% | 4,89 | 5,04 | 4,97 | 5,02 | 5,04 | 2.970 | 18.488.375 |