CMIN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.300 | 5.370 | 5.250 | 5.300 | 5.300 | 26,047 |
| 2025-01-27 | 5.150 | 5.380 | 5.120 | 5.380 | 5.380 | 30,214 |
| 2025-01-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 22,695 |
| 2025-01-23 | 5.170 | 5.240 | 5.150 | 5.220 | 5.220 | 20,080 |
| 2025-01-22 | 5.240 | 5.320 | 5.140 | 5.170 | 5.170 | 27,609 |
| 2025-01-21 | 5.160 | 5.240 | 5.080 | 5.170 | 5.170 | 27,327 |
| 2025-01-20 | 5.120 | 5.200 | 5.020 | 5.200 | 5.200 | 36,869 |
| 2025-01-17 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 33,785 |
| 2025-01-16 | 5.070 | 5.100 | 4.830 | 4.920 | 4.920 | 47,883 |
| 2025-01-15 | 4.840 | 5.080 | 4.840 | 5.070 | 5.070 | 37,982 |
| 2025-01-14 | 5.000 | 5.030 | 4.860 | 4.860 | 4.860 | 38,753 |
| 2025-01-13 | 4.900 | 5.050 | 4.870 | 4.960 | 4.960 | 44,098 |
| 2025-01-10 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 47,572 |
| 2025-01-09 | 4.670 | 4.780 | 4.630 | 4.780 | 4.780 | 58,436 |
| 2025-01-08 | 4.820 | 4.840 | 4.610 | 4.690 | 4.690 | 120,195 |
| 2025-01-07 | 5.060 | 5.100 | 4.740 | 4.770 | 4.770 | 116,601 |
| 2025-01-06 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 65,007 |
| 2025-01-03 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 103,690 |
| 2025-01-02 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 105,519 |
| 2024-12-30 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 99,656 |
| 2024-12-27 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 70,754 |
| 2024-12-26 | 5.230 | 5.270 | 5.120 | 5.200 | 5.200 | 38,009 |
| 2024-12-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 49,449 |
| 2024-12-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 39,712 |
| 2024-12-19 | 5.350 | 5.480 | 5.180 | 5.300 | 5.300 | 38,012 |
| 2024-12-18 | 5.740 | 5.750 | 5.290 | 5.440 | 5.440 | 45,426 |
| 2024-12-17 | 5.620 | 5.810 | 5.600 | 5.800 | 5.800 | 32,387 |
| 2024-12-16 | 5.520 | 5.740 | 5.500 | 5.630 | 5.630 | 29,659 |
| 2024-12-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 27,342 |
| 2024-12-12 | 5.720 | 5.760 | 5.550 | 5.610 | 5.610 | 32,736 |
| 2024-12-11 | 5.720 | 5.830 | 5.620 | 5.700 | 5.700 | 33,027 |
| 2024-12-10 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
← NewerPage 8 of 8 · 452 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.