CMIN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 12,474 |
| 2025-10-16 | 5.610 | 5.650 | 5.510 | 5.560 | 5.560 | 16,996 |
| 2025-10-15 | 5.630 | 5.660 | 5.510 | 5.650 | 5.650 | 21,580 |
| 2025-10-14 | 5.610 | 5.700 | 5.540 | 5.660 | 5.660 | 20,489 |
| 2025-10-13 | 5.510 | 5.650 | 5.510 | 5.650 | 5.650 | 21,337 |
| 2025-10-10 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 26,342 |
| 2025-10-09 | 5.680 | 5.750 | 5.650 | 5.700 | 5.700 | 24,779 |
| 2025-10-08 | 5.700 | 5.740 | 5.620 | 5.680 | 5.680 | 18,127 |
| 2025-10-07 | 5.750 | 5.770 | 5.650 | 5.650 | 5.650 | 22,166 |
| 2025-10-06 | 5.580 | 5.790 | 5.560 | 5.700 | 5.700 | 35,490 |
| 2025-10-03 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 23,598 |
| 2025-10-02 | 5.600 | 5.650 | 5.490 | 5.540 | 5.540 | 24,994 |
| 2025-10-01 | 5.530 | 5.630 | 5.450 | 5.620 | 5.620 | 30,382 |
| 2025-09-30 | 5.550 | 5.650 | 5.490 | 5.550 | 5.550 | 33,802 |
| 2025-09-29 | 5.300 | 5.540 | 5.280 | 5.480 | 5.480 | 41,015 |
| 2025-09-26 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 18,855 |
| 2025-09-25 | 5.300 | 5.380 | 5.280 | 5.320 | 5.320 | 25,148 |
| 2025-09-24 | 5.370 | 5.400 | 5.330 | 5.330 | 5.330 | 23,959 |
| 2025-09-23 | 5.240 | 5.370 | 5.220 | 5.320 | 5.320 | 30,478 |
| 2025-09-22 | 5.200 | 5.270 | 5.160 | 5.270 | 5.270 | 28,855 |
| 2025-09-19 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 23,515 |
| 2025-09-18 | 5.210 | 5.250 | 5.130 | 5.180 | 5.180 | 27,455 |
| 2025-09-17 | 5.160 | 5.220 | 5.130 | 5.190 | 5.190 | 28,719 |
| 2025-09-16 | 5.100 | 5.160 | 5.100 | 5.160 | 5.160 | 27,846 |
| 2025-09-15 | 5.110 | 5.150 | 5.070 | 5.100 | 5.100 | 32,240 |
| 2025-09-12 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 28,479 |
| 2025-09-11 | 5.060 | 5.110 | 5.020 | 5.070 | 5.070 | 29,491 |
| 2025-09-10 | 5.150 | 5.180 | 5.040 | 5.100 | 5.100 | 40,820 |
| 2025-09-09 | 5.150 | 5.280 | 5.150 | 5.150 | 5.150 | 30,673 |
| 2025-09-08 | 5.190 | 5.230 | 5.130 | 5.140 | 5.140 | 38,824 |
| 2025-09-05 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 41,957 |
| 2025-09-04 | 5.100 | 5.160 | 5.070 | 5.160 | 5.160 | 23,169 |
| 2025-09-03 | 5.150 | 5.190 | 5.060 | 5.120 | 5.120 | 30,038 |
| 2025-09-02 | 5.140 | 5.220 | 5.100 | 5.200 | 5.200 | 26,177 |
| 2025-09-01 | 5.170 | 5.220 | 5.130 | 5.210 | 5.210 | 31,845 |
| 2025-08-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 35,927 |
| 2025-08-28 | 5.160 | 5.240 | 5.120 | 5.180 | 5.180 | 38,203 |
| 2025-08-27 | 5.030 | 5.110 | 5.000 | 5.100 | 5.100 | 27,129 |
| 2025-08-26 | 5.000 | 5.060 | 5.000 | 5.050 | 5.050 | 26,345 |
| 2025-08-25 | 5.000 | 5.100 | 4.980 | 5.040 | 5.040 | 36,475 |
| 2025-08-22 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 40,824 |
| 2025-08-21 | 4.790 | 4.850 | 4.760 | 4.790 | 4.790 | 44,028 |
| 2025-08-20 | 4.800 | 4.840 | 4.760 | 4.810 | 4.810 | 54,483 |
| 2025-08-19 | 4.890 | 4.910 | 4.750 | 4.800 | 4.800 | 77,757 |
| 2025-08-18 | 4.870 | 4.940 | 4.820 | 4.880 | 4.880 | 44,014 |
| 2025-08-15 | 4.850 | 4.860 | 4.780 | 4.840 | 4.840 | 62,832 |
| 2025-08-14 | 4.920 | 4.920 | 4.770 | 4.860 | 4.860 | 78,028 |
| 2025-08-13 | 5.020 | 5.050 | 4.890 | 4.940 | 4.940 | 50,042 |
| 2025-08-12 | 5.010 | 5.090 | 5.000 | 5.020 | 5.020 | 31,109 |
| 2025-08-11 | 5.000 | 5.030 | 4.960 | 4.980 | 4.980 | 35,301 |
| 2025-08-08 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 37,638 |
| 2025-08-07 | 4.920 | 4.960 | 4.900 | 4.920 | 4.920 | 35,411 |
| 2025-08-06 | 4.970 | 5.020 | 4.890 | 4.910 | 4.910 | 44,096 |
| 2025-08-05 | 4.950 | 5.030 | 4.920 | 4.950 | 4.950 | 38,015 |
| 2025-08-04 | 5.090 | 5.130 | 4.940 | 5.000 | 5.000 | 52,010 |
| 2025-08-01 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 39,013 |
| 2025-07-31 | 5.100 | 5.140 | 4.950 | 5.050 | 5.050 | 45,162 |
| 2025-07-30 | 5.100 | 5.120 | 5.050 | 5.100 | 5.100 | 33,013 |
| 2025-07-29 | 5.100 | 5.170 | 5.090 | 5.140 | 5.140 | 28,833 |
| 2025-07-28 | 5.180 | 5.190 | 5.050 | 5.080 | 5.080 | 32,642 |
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.