CMIN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 4.940 | 5.020 | 4.880 | 4.980 | 4.980 | 38,120 |
| 2026-10-06 | 5.090 | 5.160 | 4.920 | 4.950 | 4.950 | 51,454 |
| 2026-10-05 | 5.120 | 5.290 | 4.970 | 5.030 | 5.030 | 47,170 |
| 2026-10-02 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 34,216 |
| 2026-10-01 | 5.040 | 5.050 | 4.860 | 4.930 | 4.930 | 33,597 |
| 2026-09-30 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2026-09-28 | 4.960 | 5.060 | 4.850 | 5.060 | 5.060 | 31,817 |
| 2026-09-25 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 26,748 |
| 2026-09-24 | 5.110 | 5.170 | 5.000 | 5.060 | 5.060 | 29,177 |
| 2026-09-23 | 5.290 | 5.320 | 5.120 | 5.140 | 5.140 | 32,814 |
| 2026-09-22 | 5.400 | 5.500 | 5.260 | 5.300 | 5.300 | 28,967 |
| 2026-09-21 | 5.460 | 5.600 | 5.390 | 5.400 | 5.400 | 50,401 |
| 2026-09-18 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 29,906 |
| 2026-09-17 | 6.080 | 6.130 | 5.630 | 5.730 | 5.730 | 38,692 |
| 2026-09-16 | 6.200 | 6.200 | 5.860 | 6.100 | 6.100 | 27,943 |
| 2026-09-15 | 6.270 | 6.400 | 6.170 | 6.330 | 6.330 | 19,097 |
| 2026-09-14 | 6.620 | 6.690 | 6.220 | 6.250 | 6.250 | 25,740 |
| 2026-09-11 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 23,701 |
| 2026-09-10 | 6.880 | 6.990 | 6.640 | 6.950 | 6.950 | 20,382 |
| 2026-09-09 | 6.600 | 7.030 | 6.600 | 6.930 | 6.930 | 28,552 |
| 2026-09-08 | 6.570 | 6.780 | 6.570 | 6.700 | 6.700 | 30,593 |
| 2026-09-04 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 45,967 |
| 2026-09-03 | 6.380 | 6.800 | 6.380 | 6.750 | 6.750 | 36,272 |
| 2026-09-02 | 6.070 | 6.420 | 6.050 | 6.400 | 6.400 | 33,635 |
| 2026-09-01 | 5.900 | 6.170 | 5.900 | 6.050 | 6.050 | 26,266 |
| 2026-08-31 | 5.980 | 6.100 | 5.950 | 5.950 | 5.950 | 16,519 |
| 2026-08-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 11,653 |
| 2026-08-27 | 5.880 | 6.080 | 5.880 | 6.000 | 6.000 | 15,451 |
| 2026-08-26 | 5.880 | 6.010 | 5.870 | 5.920 | 5.920 | 13,154 |
| 2026-08-25 | 5.900 | 6.020 | 5.810 | 5.910 | 5.910 | 19,724 |
| 2026-08-24 | 5.880 | 6.120 | 5.820 | 5.970 | 5.970 | 28,400 |
| 2026-08-21 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 24,206 |
| 2026-08-20 | 5.800 | 5.940 | 5.580 | 5.690 | 5.690 | 16,135 |
| 2026-08-19 | 5.720 | 6.060 | 5.710 | 5.890 | 5.890 | 21,815 |
| 2026-08-18 | 5.710 | 5.880 | 5.620 | 5.840 | 5.840 | 16,901 |
| 2026-08-17 | 5.540 | 5.870 | 5.290 | 5.750 | 5.750 | 26,914 |
| 2026-08-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 25,000 |
| 2026-08-13 | 5.730 | 5.880 | 5.430 | 5.570 | 5.570 | 22,798 |
| 2026-08-12 | 5.540 | 5.780 | 5.510 | 5.780 | 5.780 | 19,411 |
| 2026-08-11 | 5.430 | 5.550 | 5.360 | 5.410 | 5.410 | 20,875 |
| 2026-08-10 | 5.450 | 5.500 | 5.310 | 5.410 | 5.410 | 22,546 |
| 2026-08-07 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 26,992 |
| 2026-08-06 | 5.820 | 5.930 | 5.730 | 5.800 | 5.800 | 15,613 |
| 2026-08-05 | 5.880 | 5.980 | 5.750 | 5.840 | 5.840 | 20,402 |
| 2026-08-04 | 5.750 | 5.930 | 5.670 | 5.760 | 5.760 | 21,469 |
| 2026-08-03 | 5.600 | 5.770 | 5.500 | 5.660 | 5.660 | 25,980 |
| 2026-07-31 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 15,132 |
| 2026-07-30 | 5.930 | 6.170 | 5.750 | 5.790 | 5.790 | 32,705 |
| 2026-07-29 | 5.910 | 5.990 | 5.740 | 5.980 | 5.980 | 21,401 |
| 2026-07-28 | 5.800 | 5.980 | 5.790 | 5.900 | 5.900 | 28,108 |
| 2026-07-27 | 5.690 | 5.800 | 5.500 | 5.770 | 5.770 | 19,537 |
| 2026-07-24 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 17,932 |
| 2026-07-23 | 5.780 | 5.920 | 5.610 | 5.790 | 5.790 | 24,258 |
| 2026-07-22 | 5.540 | 5.900 | 5.540 | 5.880 | 5.880 | 43,797 |
| 2026-07-21 | 5.350 | 5.590 | 5.330 | 5.510 | 5.510 | 35,193 |
| 2026-07-20 | 5.300 | 5.420 | 5.230 | 5.370 | 5.370 | 22,276 |
| 2026-07-17 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 20,850 |
| 2026-07-16 | 5.200 | 5.540 | 5.180 | 5.460 | 5.460 | 39,953 |
| 2026-07-15 | 5.100 | 5.260 | 4.990 | 5.160 | 5.160 | 26,304 |
| 2026-07-14 | 5.450 | 5.490 | 5.020 | 5.080 | 5.080 | 43,600 |
Page 1 of 4 · 240 trading daysOlder →
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.