Premium
CSN Mineracao S.A (CMIN3)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.562851782364 | 5.33 | 5.52 | 5.25 | 4398260 | 5.35176088 | CS |
| 4 | 0.08 | 1.51515151515 | 5.28 | 5.65 | 4.97 | 6004845 | 5.34251299 | CS |
| 12 | 0.18 | 3.4749034749 | 5.18 | 5.83 | 4.6 | 7486244 | 5.22145895 | CS |
| 26 | -0.27 | -4.79573712256 | 5.63 | 7.4 | 4.6 | 9508084 | 5.79094086 | CS |
| 52 | -0.77 | -12.5611745514 | 6.13 | 7.4 | 4.6 | 9591824 | 5.51389629 | CS |
| 156 | -1.06 | -16.5109034268 | 6.42 | 8.05 | 3.16 | 8821162 | 5.03345968 | CS |
| 260 | -3.74 | -41.0989010989 | 9.1 | 11.2 | 3.16 | 8783746 | 5.73622791 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740605400 | 5.36 | 0.01 | 0.19 | 5.36 | 5.43 | 5.32 | 4626500 |
| 1740519000 | 5.35 | 0.07 | 1.33 | 5.28 | 5.38 | 5.25 | 5162300 |
| 1740432540 | 5.28 | -0.1 | -1.86 | 5.38 | 5.43 | 5.26 | 3163000 |
| 1740173400 | 5.38 | 0.02 | 0.37 | 5.39 | 5.42 | 5.29 | 4538800 |
| 1740087000 | 5.36 | -0.01 | -0.19 | 5.44 | 5.5199999 | 5.35 | 5857400 |
| 1740000540 | 5.37 | -0.03 | -0.56 | 5.33 | 5.46 | 5.3099999 | 3269800 |
| 1739914140 | 5.4 | -0.12 | -2.17 | 5.55 | 5.58 | 5.39 | 4601100 |
| 1739827800 | 5.5199999 | 0.04 | 0.73 | 5.47 | 5.63 | 5.47 | 6400900 |
| 1739568600 | 5.48 | 0.31 | 6.00 | 5.24 | 5.5 | 5.21 | 10629500 |
| 1739482140 | 5.17 | 0.16 | 3.19 | 5 | 5.17 | 4.97 | 6079500 |
| 1739395740 | 5.01 | -0.31 | -5.83 | 5.28 | 5.29 | 5 | 13149000 |
| 1739309400 | 5.32 | -0.08 | -1.48 | 5.3099999 | 5.37 | 5.24 | 6695600 |
| 1739222940 | 5.4 | 0.06 | 1.12 | 5.34 | 5.41 | 5.33 | 4290900 |
| 1738963800 | 5.34 | -0.12 | -2.20 | 5.46 | 5.58 | 5.3099999 | 6369900 |
| 1738877340 | 5.46 | 0.21 | 4.00 | 5.29 | 5.49 | 5.29 | 5961500 |
| 1738790940 | 5.25 | -0.02 | -0.38 | 5.25 | 5.3 | 5.21 | 3917900 |
| 1738704600 | 5.2699999 | -0.07 | -1.31 | 5.34 | 5.36 | 5.23 | 4263300 |
| 1738618200 | 5.34 | -0.12 | -2.20 | 5.4 | 5.51 | 5.32 | 4976300 |
| 1738358940 | 5.46 | -0.1 | -1.80 | 5.55 | 5.62 | 5.4 | 6689100 |
| 1738272540 | 5.5599999 | 0.34 | 6.51 | 5.24 | 5.65 | 5.24 | 9407800 |
| 1738186200 | 5.22 | -0.04 | -0.76 | 5.28 | 5.3099999 | 5.22 | 4673300 |
| 1738099740 | 5.26 | -0.1 | -1.87 | 5.3099999 | 5.33 | 5.25 | 3537900 |
| 1738013340 | 5.36 | 0.21 | 4.08 | 5.14 | 5.36 | 5.12 | 5639200 |
| 1737754200 | 5.15 | -0.07 | -1.34 | 5.25 | 5.29 | 5.14 | 4371300 |
| 1737667740 | 5.22 | -0.04 | -0.76 | 5.19 | 5.23 | 5.16 | 4768400 |
| 1737581400 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1737495000 | 5.26 | 0.09 | 1.74 | 5.13 | 5.26 | 5.09 | 6174900 |
| 1737408600 | 5.17 | 0.05 | 0.98 | 5.1 | 5.17 | 5.0199999 | 6989700 |
| 1737149400 | 5.12 | 0.25 | 5.13 | 4.92 | 5.15 | 4.92 | 10981500 |
| 1737062940 | 4.87 | -0.2 | -3.94 | 5.05 | 5.1 | 4.83 | 6754400 |
| 1736976540 | 5.07 | 0.23 | 4.75 | 4.85 | 5.08 | 4.85 | 7511700 |
| 1736890140 | 4.84 | -0.11 | -2.22 | 4.98 | 5.0199999 | 4.84 | 7544700 |
| 1736803740 | 4.95 | 0.1 | 2.06 | 4.93 | 5.05 | 4.87 | 10042100 |
| 1736544540 | 4.85 | 0.14 | 2.97 | 4.74 | 4.88 | 4.66 | 9589800 |
| 1736458140 | 4.71 | 0.07 | 1.51 | 4.65 | 4.72 | 4.63 | 5593200 |
| 1736371740 | 4.64 | -0.14 | -2.93 | 4.79 | 4.82 | 4.6 | 8859400 |
| 1736285400 | 4.78 | -0.23 | -4.59 | 5.05 | 5.09 | 4.74 | 12436900 |
| 1736198940 | 5.01 | 0.13 | 2.66 | 4.95 | 5.0199999 | 4.9 | 10352600 |
| 1735939740 | 4.88 | -0.16 | -3.17 | 5.03 | 5.0599999 | 4.88 | 25297800 |
| 1735853400 | 5.04 | -0.11 | -2.14 | 5.2 | 5.2 | 5 | 10663200 |
| 1735594200 | 5.15 | 0.14 | 2.79 | 5.03 | 5.23 | 5.03 | 6741600 |
| 1735334940 | 5.01 | -0.17 | -3.28 | 5.15 | 5.22 | 5.01 | 8598000 |
| 1735248540 | 5.18 | 0.01 | 0.19 | 5.2 | 5.2699999 | 5.12 | 5839100 |
| 1734989340 | 5.17 | 0 | 0.00 | 5.17 | 5.23 | 5.1 | 5891300 |
| 1734730200 | 5.17 | -0.08 | -1.52 | 5.23 | 5.28 | 5.15 | 8266700 |
| 1734643800 | 5.25 | -0.1 | -1.87 | 5.36 | 5.46 | 5.17 | 9465800 |
| 1734557400 | 5.35 | -0.41 | -7.12 | 5.66 | 5.73 | 5.28 | 12373400 |
| 1734470940 | 5.76 | 0.15 | 2.67 | 5.63 | 5.8099999 | 5.6 | 9613800 |
| 1734384540 | 5.61 | 0.1 | 1.81 | 5.55 | 5.73 | 5.5 | 6998300 |
| 1734125340 | 5.51 | -0.09 | -1.61 | 5.57 | 5.61 | 5.5 | 5566200 |
| 1734039000 | 5.6 | -0.12 | -2.10 | 5.69 | 5.76 | 5.55 | 8300000 |
| 1733952540 | 5.72 | 0 | 0.00 | 5.69 | 5.83 | 5.62 | 9535100 |
| 1733866140 | 5.72 | 0.13 | 2.33 | 5.61 | 5.75 | 5.58 | 8194700 |
| 1733779740 | 5.59 | 0.35 | 6.68 | 5.41 | 5.61 | 5.37 | 12261800 |
| 1733520600 | 5.24 | -0.06 | -1.13 | 5.28 | 5.29 | 5.21 | 4829900 |
| 1733434200 | 5.3 | 0.09 | 1.73 | 5.21 | 5.34 | 5.19 | 5532100 |
| 1733347800 | 5.21 | 0.03 | 0.58 | 5.18 | 5.26 | 5.18 | 6530000 |
| 1733261340 | 5.18 | -0.07 | -1.33 | 5.28 | 5.29 | 5.17 | 7157900 |
| 1733174940 | 5.25 | -0.03 | -0.57 | 5.25 | 5.2699999 | 5.16 | 7269000 |
| 1732915740 | 5.28 | 0.15 | 2.92 | 5.1 | 5.3 | 5.1 | 8428500 |
| 1732829400 | 5.13 | -0.07 | -1.35 | 5.2 | 5.3099999 | 5.1 | 8341500 |
| 1732743000 | 5.2 | 0.03 | 0.58 | 5.21 | 5.25 | 5.14 | 14436600 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
