CMIN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 25,379 |
| 2025-07-24 | 5.370 | 5.380 | 5.280 | 5.280 | 5.280 | 21,875 |
| 2025-07-23 | 5.280 | 5.410 | 5.240 | 5.370 | 5.370 | 28,750 |
| 2025-07-22 | 5.310 | 5.410 | 5.280 | 5.330 | 5.330 | 40,530 |
| 2025-07-21 | 5.080 | 5.320 | 5.080 | 5.290 | 5.290 | 53,112 |
| 2025-07-18 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 44,218 |
| 2025-07-17 | 5.150 | 5.180 | 5.090 | 5.120 | 5.120 | 29,666 |
| 2025-07-16 | 5.100 | 5.150 | 5.060 | 5.150 | 5.150 | 35,691 |
| 2025-07-15 | 5.150 | 5.170 | 5.020 | 5.090 | 5.090 | 74,897 |
| 2025-07-14 | 5.180 | 5.180 | 5.050 | 5.110 | 5.110 | 36,528 |
| 2025-07-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 35,212 |
| 2025-07-10 | 4.970 | 5.220 | 4.960 | 5.200 | 5.200 | 39,504 |
| 2025-07-09 | 5.120 | 5.160 | 5.000 | 5.030 | 5.030 | 32,122 |
| 2025-07-08 | 5.200 | 5.210 | 5.100 | 5.160 | 5.160 | 31,850 |
| 2025-07-07 | 5.250 | 5.290 | 5.150 | 5.160 | 5.160 | 38,927 |
| 2025-07-04 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 41,488 |
| 2025-07-03 | 5.070 | 5.190 | 5.040 | 5.190 | 5.190 | 41,828 |
| 2025-07-02 | 4.970 | 5.170 | 4.970 | 5.050 | 5.050 | 48,508 |
| 2025-07-01 | 4.970 | 4.990 | 4.900 | 4.950 | 4.950 | 54,779 |
| 2025-06-30 | 4.930 | 4.960 | 4.850 | 4.960 | 4.960 | 54,657 |
| 2025-06-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 34,561 |
| 2025-06-26 | 4.860 | 4.950 | 4.850 | 4.900 | 4.900 | 40,542 |
| 2025-06-25 | 4.910 | 4.930 | 4.810 | 4.820 | 4.820 | 61,326 |
| 2025-06-24 | 4.930 | 4.970 | 4.900 | 4.910 | 4.910 | 28,339 |
| 2025-06-23 | 5.050 | 5.080 | 4.900 | 4.920 | 4.920 | 41,543 |
| 2025-06-20 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 41,377 |
| 2025-06-18 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 27,978 |
| 2025-06-17 | 5.030 | 5.070 | 4.990 | 5.050 | 5.050 | 30,266 |
| 2025-06-16 | 4.940 | 5.040 | 4.890 | 5.040 | 5.040 | 36,991 |
| 2025-06-13 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 64,848 |
| 2025-06-12 | 5.000 | 5.060 | 4.960 | 5.060 | 5.060 | 29,319 |
| 2025-06-11 | 5.040 | 5.090 | 4.970 | 5.000 | 5.000 | 32,494 |
| 2025-06-10 | 4.950 | 5.050 | 4.940 | 5.050 | 5.050 | 29,872 |
| 2025-06-09 | 4.920 | 4.960 | 4.860 | 4.920 | 4.920 | 47,101 |
| 2025-06-06 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 50,525 |
| 2025-06-05 | 4.930 | 4.980 | 4.900 | 4.970 | 4.970 | 34,334 |
| 2025-06-04 | 4.990 | 5.020 | 4.880 | 4.910 | 4.910 | 55,734 |
| 2025-06-03 | 4.910 | 4.990 | 4.850 | 4.960 | 4.960 | 64,477 |
| 2025-06-02 | 5.050 | 5.100 | 4.890 | 4.920 | 4.920 | 111,015 |
| 2025-05-30 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 76,714 |
| 2025-05-29 | 5.140 | 5.220 | 5.120 | 5.160 | 5.160 | 40,027 |
| 2025-05-28 | 5.200 | 5.240 | 5.070 | 5.150 | 5.150 | 77,880 |
| 2025-05-27 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 100,398 |
| 2025-05-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 23,270 |
| 2025-05-23 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 28,522 |
| 2025-05-22 | 5.480 | 5.590 | 5.440 | 5.500 | 5.500 | 26,644 |
| 2025-05-21 | 5.620 | 5.660 | 5.460 | 5.480 | 5.480 | 39,034 |
| 2025-05-20 | 5.620 | 5.680 | 5.560 | 5.610 | 5.610 | 27,377 |
| 2025-05-19 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 27,974 |
| 2025-05-16 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 32,285 |
| 2025-05-15 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 31,443 |
| 2025-05-14 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 35,109 |
| 2025-05-13 | 5.910 | 5.980 | 5.770 | 5.970 | 5.970 | 32,251 |
| 2025-05-12 | 5.960 | 6.110 | 5.800 | 5.900 | 5.900 | 50,048 |
| 2025-05-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-05-06 | 6.070 | 6.270 | 6.040 | 6.160 | 6.160 | 23,965 |
| 2025-05-05 | 6.080 | 6.200 | 5.970 | 6.080 | 6.080 | 27,163 |
| 2025-05-02 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 24,168 |
| 2025-04-30 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 18,319 |
| 2025-04-29 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 16,004 |
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.