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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 13/6/2025 | 5,00 | 4,89 | -3,36% | 4,89 | 5,01 | 4,93 | 4,89 | 4,96 | 4.971 | 33.533.890 |
| 12/6/2025 | 5,00 | 5,06 | +1,20% | 4,96 | 5,06 | 5,00 | 5,05 | 5,06 | 2.549 | 14.765.811 |
| 11/6/2025 | 5,04 | 5,00 | -0,99% | 4,97 | 5,09 | 5,00 | 4,99 | 5,00 | 2.502 | 16.365.014 |
| 10/6/2025 | 4,95 | 5,05 | +2,64% | 4,94 | 5,05 | 5,00 | 5,04 | 5,05 | 2.180 | 15.194.266 |
| 9/6/2025 | 4,92 | 4,92 | -1,20% | 4,86 | 4,96 | 4,90 | 4,92 | 4,93 | 4.006 | 23.217.973 |
| 6/6/2025 | 4,98 | 4,98 | +0,20% | 4,89 | 5,02 | 4,93 | 4,97 | 4,98 | 3.648 | 25.252.634 |
| 5/6/2025 | 4,93 | 4,97 | +1,22% | 4,90 | 4,99 | 4,94 | 4,96 | 4,97 | 2.578 | 17.136.434 |
| 4/6/2025 | 4,99 | 4,91 | -1,01% | 4,88 | 5,02 | 4,92 | 4,91 | 4,94 | 3.862 | 27.695.503 |
| 3/6/2025 | 4,91 | 4,96 | +0,81% | 4,85 | 4,99 | 4,92 | 4,93 | 4,96 | 4.304 | 32.083.471 |
| 2/6/2025 | 5,05 | 4,92 | -3,15% | 4,89 | 5,10 | 4,94 | 4,92 | 4,96 | 7.670 | 55.334.939 |
| 30/5/2025 | 5,14 | 5,08 | -1,55% | 4,99 | 5,18 | 5,04 | 5,07 | 5,08 | 5.354 | 38.668.568 |
| 29/5/2025 | 5,14 | 5,16 | +0,19% | 5,12 | 5,22 | 5,16 | 5,16 | 5,20 | 2.877 | 21.163.520 |
| 28/5/2025 | 5,20 | 5,15 | -1,72% | 5,07 | 5,24 | 5,11 | 5,15 | 5,16 | 5.456 | 40.310.872 |
| 27/5/2025 | 5,41 | 5,24 | -4,73% | 5,21 | 5,42 | 5,27 | 5,24 | 5,25 | 6.784 | 54.850.230 |
| 26/5/2025 | 5,46 | 5,50 | +0,73% | 5,42 | 5,52 | 5,47 | 5,49 | 5,50 | 2.065 | 12.770.159 |
| 23/5/2025 | 5,49 | 5,46 | -0,73% | 5,40 | 5,52 | 5,45 | 5,46 | 5,47 | 2.214 | 15.601.899 |
| 22/5/2025 | 5,48 | 5,50 | +0,36% | 5,44 | 5,59 | 5,50 | 5,48 | 5,53 | 2.244 | 14.813.867 |
| 21/5/2025 | 5,62 | 5,48 | -2,32% | 5,46 | 5,66 | 5,52 | 5,48 | 5,55 | 3.028 | 21.658.277 |
| 20/5/2025 | 5,62 | 5,61 | -0,36% | 5,56 | 5,68 | 5,60 | 5,59 | 5,61 | 2.360 | 15.665.108 |
| 19/5/2025 | 5,68 | 5,63 | -2,43% | 5,59 | 5,72 | 5,64 | 5,62 | 5,63 | 2.408 | 16.059.227 |
| 16/5/2025 | 5,60 | 5,77 | +1,41% | 5,54 | 5,77 | 5,62 | 5,71 | 5,77 | 2.444 | 18.333.941 |
| 15/5/2025 | 5,66 | 5,69 | +0,71% | 5,60 | 5,77 | 5,66 | 5,69 | 5,70 | 2.602 | 17.977.641 |
| 14/5/2025 | 5,85 | 5,65 | -5,36% | 5,62 | 5,86 | 5,69 | 5,65 | 5,70 | 2.730 | 20.214.637 |
| 13/5/2025 | 5,91 | 5,97 | +1,19% | 5,77 | 5,98 | 5,89 | 5,97 | 5,98 | 2.615 | 19.647.958 |
| 12/5/2025 | 5,96 | 5,90 | 0,00% | 5,80 | 6,11 | 5,92 | 5,87 | 5,90 | 3.496 | 29.818.832 |
| 9/5/2025 | 6,13 | 5,90 | -4,38% | 5,69 | 6,18 | 5,82 | 5,89 | 5,90 | 4.467 | 39.463.352 |
| 8/5/2025 | 6,14 | 6,17 | -0,48% | 6,07 | 6,25 | 6,14 | 6,17 | 6,18 | 1.481 | 11.753.369 |
| 7/5/2025 | 6,16 | 6,20 | +0,65% | 6,12 | 6,25 | 6,17 | 6,17 | 6,20 | 1.378 | 11.457.643 |
| 6/5/2025 | 6,07 | 6,16 | +1,32% | 6,04 | 6,27 | 6,19 | 6,16 | 6,18 | 1.787 | 14.963.788 |
| 5/5/2025 | 6,08 | 6,08 | 0,00% | 5,97 | 6,20 | 6,05 | 6,05 | 6,08 | 2.075 | 16.554.430 |
| 2/5/2025 | 6,17 | 6,08 | -1,14% | 6,02 | 6,18 | 6,10 | 6,08 | 6,14 | 1.901 | 14.754.715 |
| 29/4/2025 | 6,04 | 6,15 | +1,15% | 6,04 | 6,20 | 6,15 | 6,15 | 6,17 | 1.232 | 9.998.011 |
| 28/4/2025 | 6,20 | 6,08 | -1,62% | 6,03 | 6,24 | 6,11 | 6,08 | 6,14 | 2.081 | 16.646.277 |