CMIN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 25,071 |
| 2026-01-15 | 5.830 | 5.900 | 5.660 | 5.730 | 5.730 | 29,517 |
| 2026-01-14 | 5.590 | 5.840 | 5.510 | 5.830 | 5.830 | 28,535 |
| 2026-01-13 | 5.540 | 5.630 | 5.480 | 5.600 | 5.600 | 23,846 |
| 2026-01-12 | 5.510 | 5.610 | 5.460 | 5.590 | 5.590 | 28,635 |
| 2026-01-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 18,067 |
| 2026-01-08 | 5.580 | 5.600 | 5.490 | 5.510 | 5.510 | 23,370 |
| 2026-01-07 | 5.590 | 5.620 | 5.480 | 5.550 | 5.550 | 31,882 |
| 2026-01-06 | 5.450 | 5.580 | 5.350 | 5.580 | 5.580 | 24,568 |
| 2026-01-05 | 5.240 | 5.420 | 5.220 | 5.420 | 5.420 | 38,151 |
| 2026-01-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 52,955 |
| 2025-12-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 24,093 |
| 2025-12-29 | 5.480 | 5.490 | 5.360 | 5.420 | 5.420 | 29,420 |
| 2025-12-26 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 24,339 |
| 2025-12-23 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 21,555 |
| 2025-12-22 | 5.300 | 5.380 | 5.240 | 5.370 | 5.370 | 34,814 |
| 2025-12-19 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 59,586 |
| 2025-12-18 | 5.560 | 5.580 | 5.460 | 5.470 | 5.470 | 25,788 |
| 2025-12-17 | 5.650 | 5.650 | 5.470 | 5.550 | 5.550 | 47,010 |
| 2025-12-16 | 5.650 | 5.680 | 5.530 | 5.630 | 5.630 | 26,905 |
| 2025-12-15 | 5.770 | 5.790 | 5.570 | 5.660 | 5.660 | 46,408 |
| 2025-12-12 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 16,763 |
| 2025-12-11 | 5.630 | 5.710 | 5.540 | 5.670 | 5.670 | 22,867 |
| 2025-12-10 | 5.540 | 5.700 | 5.510 | 5.600 | 5.600 | 24,409 |
| 2025-12-09 | 5.440 | 5.550 | 5.330 | 5.480 | 5.480 | 21,733 |
| 2025-12-08 | 5.460 | 5.520 | 5.410 | 5.440 | 5.440 | 44,469 |
| 2025-12-05 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 54,528 |
| 2025-12-04 | 5.570 | 5.650 | 5.530 | 5.580 | 5.580 | 66,381 |
| 2025-12-03 | 5.460 | 5.590 | 5.410 | 5.580 | 5.580 | 50,069 |
| 2025-12-02 | 5.380 | 5.450 | 5.320 | 5.400 | 5.400 | 26,918 |
| 2025-12-01 | 5.450 | 5.450 | 5.330 | 5.360 | 5.360 | 38,541 |
| 2025-11-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 29,730 |
| 2025-11-27 | 5.420 | 5.440 | 5.350 | 5.420 | 5.420 | 47,837 |
| 2025-11-26 | 5.370 | 5.540 | 5.330 | 5.460 | 5.460 | 35,484 |
| 2025-11-25 | 5.260 | 5.380 | 5.140 | 5.350 | 5.350 | 85,650 |
| 2025-11-24 | 5.530 | 5.590 | 5.240 | 5.330 | 5.330 | 67,937 |
| 2025-11-21 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 107,991 |
| 2025-11-19 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 313,168 |
| 2025-11-18 | 5.640 | 5.710 | 5.600 | 5.670 | 5.670 | 25,535 |
| 2025-11-17 | 5.830 | 5.900 | 5.660 | 5.710 | 5.710 | 30,789 |
| 2025-11-14 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 23,619 |
| 2025-11-13 | 5.900 | 5.920 | 5.810 | 5.900 | 5.900 | 21,073 |
| 2025-11-12 | 5.700 | 5.920 | 5.670 | 5.880 | 5.880 | 24,458 |
| 2025-11-11 | 5.560 | 5.750 | 5.550 | 5.650 | 5.650 | 26,151 |
| 2025-11-10 | 5.700 | 5.750 | 5.550 | 5.590 | 5.590 | 37,533 |
| 2025-11-07 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 32,622 |
| 2025-11-06 | 5.960 | 5.990 | 5.730 | 5.800 | 5.800 | 38,989 |
| 2025-11-05 | 6.000 | 6.120 | 5.680 | 5.990 | 5.990 | 51,141 |
| 2025-11-04 | 6.080 | 6.100 | 5.940 | 5.940 | 5.940 | 23,902 |
| 2025-11-03 | 6.030 | 6.140 | 6.030 | 6.060 | 6.060 | 27,844 |
| 2025-10-31 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 21,147 |
| 2025-10-30 | 5.920 | 6.050 | 5.920 | 6.050 | 6.050 | 15,600 |
| 2025-10-29 | 5.950 | 6.090 | 5.920 | 5.970 | 5.970 | 28,243 |
| 2025-10-28 | 5.800 | 5.980 | 5.790 | 5.900 | 5.900 | 20,277 |
| 2025-10-27 | 5.830 | 5.900 | 5.730 | 5.830 | 5.830 | 22,930 |
| 2025-10-24 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 17,797 |
| 2025-10-23 | 5.710 | 5.840 | 5.670 | 5.780 | 5.780 | 19,054 |
| 2025-10-22 | 5.700 | 5.780 | 5.660 | 5.720 | 5.720 | 20,388 |
| 2025-10-21 | 5.750 | 5.820 | 5.680 | 5.740 | 5.740 | 25,497 |
| 2025-10-20 | 5.570 | 5.870 | 5.540 | 5.840 | 5.840 | 32,329 |
← NewerPage 4 of 4 · 240 trading days
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.