CMIN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 5.100 | 5.120 | 5.010 | 5.050 | 5.050 | 29,704 |
| 2026-04-14 | 5.010 | 5.090 | 5.010 | 5.080 | 5.080 | 21,211 |
| 2026-04-13 | 5.030 | 5.050 | 4.960 | 5.040 | 5.040 | 33,707 |
| 2026-04-10 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 25,833 |
| 2026-04-09 | 5.080 | 5.140 | 5.010 | 5.130 | 5.130 | 28,918 |
| 2026-04-08 | 4.950 | 5.120 | 4.950 | 5.090 | 5.090 | 32,444 |
| 2026-04-07 | 4.890 | 4.910 | 4.830 | 4.910 | 4.910 | 47,610 |
| 2026-04-06 | 4.960 | 4.960 | 4.880 | 4.920 | 4.920 | 41,430 |
| 2026-04-02 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 37,973 |
| 2026-04-01 | 4.990 | 5.040 | 4.910 | 4.950 | 4.950 | 33,891 |
| 2026-03-31 | 4.930 | 4.970 | 4.850 | 4.940 | 4.940 | 34,394 |
| 2026-03-30 | 4.910 | 4.970 | 4.850 | 4.890 | 4.890 | 36,847 |
| 2026-03-27 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 34,956 |
| 2026-03-26 | 4.980 | 4.990 | 4.880 | 4.930 | 4.930 | 32,943 |
| 2026-03-25 | 5.040 | 5.080 | 4.960 | 4.980 | 4.980 | 32,396 |
| 2026-03-24 | 4.900 | 5.060 | 4.850 | 5.060 | 5.060 | 24,777 |
| 2026-03-23 | 4.850 | 4.980 | 4.820 | 4.960 | 4.960 | 33,928 |
| 2026-03-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 56,830 |
| 2026-03-19 | 4.810 | 4.940 | 4.650 | 4.840 | 4.840 | 59,939 |
| 2026-03-18 | 4.920 | 4.950 | 4.820 | 4.880 | 4.880 | 50,331 |
| 2026-03-17 | 4.960 | 4.980 | 4.900 | 4.930 | 4.930 | 35,388 |
| 2026-03-16 | 4.910 | 4.960 | 4.820 | 4.940 | 4.940 | 62,811 |
| 2026-03-13 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 110,603 |
| 2026-03-12 | 5.190 | 5.260 | 5.000 | 5.000 | 5.000 | 58,036 |
| 2026-03-11 | 5.180 | 5.280 | 5.110 | 5.220 | 5.220 | 27,653 |
| 2026-03-10 | 5.250 | 5.290 | 5.140 | 5.200 | 5.200 | 27,577 |
| 2026-03-09 | 5.140 | 5.250 | 5.020 | 5.170 | 5.170 | 42,203 |
| 2026-03-06 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 72,483 |
| 2026-03-05 | 5.400 | 5.410 | 5.160 | 5.170 | 5.170 | 56,895 |
| 2026-03-04 | 5.320 | 5.450 | 5.300 | 5.350 | 5.350 | 26,680 |
| 2026-03-03 | 5.460 | 5.460 | 5.190 | 5.270 | 5.270 | 61,346 |
| 2026-03-02 | 5.440 | 5.520 | 5.350 | 5.450 | 5.450 | 34,289 |
| 2026-02-27 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 27,471 |
| 2026-02-26 | 5.450 | 5.570 | 5.420 | 5.510 | 5.510 | 24,396 |
| 2026-02-25 | 5.450 | 5.550 | 5.440 | 5.510 | 5.510 | 30,803 |
| 2026-02-24 | 5.340 | 5.500 | 5.310 | 5.390 | 5.390 | 30,563 |
| 2026-02-23 | 5.320 | 5.420 | 5.220 | 5.350 | 5.350 | 36,772 |
| 2026-02-20 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 56,285 |
| 2026-02-19 | 5.330 | 5.460 | 5.240 | 5.350 | 5.350 | 51,529 |
| 2026-02-18 | 5.500 | 5.580 | 5.320 | 5.380 | 5.380 | 47,060 |
| 2026-02-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 52,512 |
| 2026-02-12 | 5.880 | 5.900 | 5.550 | 5.550 | 5.550 | 56,030 |
| 2026-02-11 | 5.780 | 5.930 | 5.750 | 5.930 | 5.930 | 34,677 |
| 2026-02-10 | 5.970 | 6.000 | 5.770 | 5.790 | 5.790 | 32,851 |
| 2026-02-09 | 5.940 | 6.010 | 5.870 | 6.010 | 6.010 | 23,958 |
| 2026-02-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 24,501 |
| 2026-02-05 | 5.960 | 6.140 | 5.920 | 6.050 | 6.050 | 24,650 |
| 2026-02-04 | 6.060 | 6.230 | 5.990 | 6.080 | 6.080 | 22,244 |
| 2026-02-03 | 5.990 | 6.180 | 5.980 | 6.150 | 6.150 | 21,004 |
| 2026-02-02 | 6.170 | 6.180 | 5.920 | 5.980 | 5.980 | 28,404 |
| 2026-01-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 17,528 |
| 2026-01-29 | 6.420 | 6.570 | 6.150 | 6.200 | 6.200 | 36,843 |
| 2026-01-28 | 6.180 | 6.420 | 6.140 | 6.400 | 6.400 | 32,176 |
| 2026-01-27 | 5.980 | 6.200 | 5.950 | 6.140 | 6.140 | 24,482 |
| 2026-01-26 | 5.960 | 6.120 | 5.900 | 5.920 | 5.920 | 35,011 |
| 2026-01-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 28,307 |
| 2026-01-22 | 5.720 | 5.950 | 5.630 | 5.890 | 5.890 | 31,033 |
| 2026-01-21 | 5.460 | 5.750 | 5.460 | 5.730 | 5.730 | 23,903 |
| 2026-01-20 | 5.520 | 5.530 | 5.430 | 5.500 | 5.500 | 28,985 |
| 2026-01-19 | 5.550 | 5.580 | 5.470 | 5.580 | 5.580 | 24,703 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.