CMIN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.200 | 6.240 | 6.030 | 6.080 | 6.080 | 26,972 |
| 2025-04-25 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 24,323 |
| 2025-04-24 | 6.040 | 6.380 | 6.010 | 6.350 | 6.350 | 34,307 |
| 2025-04-23 | 5.760 | 6.150 | 5.740 | 6.060 | 6.060 | 42,268 |
| 2025-04-22 | 5.640 | 5.800 | 5.470 | 5.680 | 5.680 | 35,441 |
| 2025-04-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 29,162 |
| 2025-04-16 | 5.920 | 5.970 | 5.680 | 5.770 | 5.770 | 33,252 |
| 2025-04-15 | 6.080 | 6.110 | 5.850 | 5.910 | 5.910 | 26,517 |
| 2025-04-14 | 5.860 | 6.120 | 5.860 | 6.120 | 6.120 | 26,762 |
| 2025-04-11 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 20,410 |
| 2025-04-10 | 5.800 | 5.840 | 5.580 | 5.700 | 5.700 | 24,660 |
| 2025-04-09 | 5.380 | 5.830 | 5.370 | 5.790 | 5.790 | 32,743 |
| 2025-04-08 | 5.690 | 5.790 | 5.370 | 5.460 | 5.460 | 41,007 |
| 2025-04-07 | 5.550 | 5.790 | 5.450 | 5.710 | 5.710 | 41,744 |
| 2025-04-04 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 46,866 |
| 2025-04-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 30,244 |
| 2025-04-02 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 38,265 |
| 2025-04-01 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 27,086 |
| 2025-03-31 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 22,187 |
| 2025-03-28 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 21,472 |
| 2025-03-27 | 6.310 | 6.450 | 6.270 | 6.340 | 6.340 | 20,212 |
| 2025-03-26 | 6.330 | 6.400 | 6.280 | 6.400 | 6.400 | 18,221 |
| 2025-03-25 | 6.260 | 6.410 | 6.200 | 6.300 | 6.300 | 19,823 |
| 2025-03-24 | 6.370 | 6.430 | 6.320 | 6.370 | 6.370 | 22,996 |
| 2025-03-21 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 26,912 |
| 2025-03-20 | 6.300 | 6.470 | 6.250 | 6.410 | 6.410 | 29,633 |
| 2025-03-19 | 6.140 | 6.440 | 6.140 | 6.330 | 6.330 | 30,389 |
| 2025-03-18 | 6.220 | 6.290 | 6.100 | 6.250 | 6.250 | 28,170 |
| 2025-03-17 | 6.150 | 6.300 | 6.000 | 6.300 | 6.300 | 37,147 |
| 2025-03-14 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 46,265 |
| 2025-03-13 | 5.380 | 5.930 | 5.380 | 5.710 | 5.710 | 55,125 |
| 2025-03-12 | 5.300 | 5.320 | 5.170 | 5.290 | 5.290 | 33,505 |
| 2025-03-11 | 5.440 | 5.480 | 5.200 | 5.260 | 5.260 | 34,112 |
| 2025-03-10 | 5.500 | 5.550 | 5.360 | 5.440 | 5.440 | 31,782 |
| 2025-03-07 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 33,258 |
| 2025-03-06 | 5.290 | 5.560 | 5.270 | 5.510 | 5.510 | 37,403 |
| 2025-03-05 | 5.120 | 5.340 | 5.110 | 5.330 | 5.330 | 23,417 |
| 2025-02-28 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 40,103 |
| 2025-02-27 | 5.360 | 5.410 | 5.290 | 5.320 | 5.320 | 20,705 |
| 2025-02-26 | 5.350 | 5.440 | 5.330 | 5.360 | 5.360 | 21,038 |
| 2025-02-25 | 5.210 | 5.390 | 5.210 | 5.390 | 5.390 | 19,434 |
| 2025-02-24 | 5.380 | 5.430 | 5.260 | 5.270 | 5.270 | 22,792 |
| 2025-02-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 24,552 |
| 2025-02-20 | 5.430 | 5.510 | 5.350 | 5.370 | 5.370 | 19,756 |
| 2025-02-19 | 5.370 | 5.460 | 5.310 | 5.390 | 5.390 | 23,358 |
| 2025-02-18 | 5.520 | 5.580 | 5.390 | 5.420 | 5.420 | 22,777 |
| 2025-02-17 | 5.470 | 5.630 | 5.400 | 5.500 | 5.500 | 33,369 |
| 2025-02-14 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 40,456 |
| 2025-02-13 | 5.010 | 5.180 | 4.970 | 5.180 | 5.180 | 33,242 |
| 2025-02-12 | 5.300 | 5.320 | 5.010 | 5.040 | 5.040 | 64,674 |
| 2025-02-11 | 5.340 | 5.390 | 5.250 | 5.300 | 5.300 | 32,330 |
| 2025-02-10 | 5.350 | 5.450 | 5.320 | 5.450 | 5.450 | 27,587 |
| 2025-02-07 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 26,765 |
| 2025-02-06 | 5.270 | 5.490 | 5.270 | 5.460 | 5.460 | 27,942 |
| 2025-02-05 | 5.270 | 5.300 | 5.210 | 5.250 | 5.250 | 27,526 |
| 2025-02-04 | 5.340 | 5.380 | 5.230 | 5.290 | 5.290 | 30,012 |
| 2025-02-03 | 5.440 | 5.510 | 5.330 | 5.340 | 5.340 | 36,493 |
| 2025-01-31 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 29,536 |
| 2025-01-30 | 5.230 | 5.650 | 5.230 | 5.590 | 5.590 | 32,505 |
| 2025-01-29 | 5.360 | 5.380 | 5.230 | 5.300 | 5.300 | 22,799 |
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.