
CSN Mineracao S.A (CMIN3)
BOV
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.13 | 2.46212121212 | 5.28 | 5.63 | 4.97 | 8172000 | 5.27988431 | CS |
4 | 0.16 | 3.04761904762 | 5.25 | 5.65 | 4.97 | 6220115 | 5.31808061 | CS |
12 | 0.2 | 3.83877159309 | 5.21 | 5.83 | 4.6 | 7917241 | 5.21292169 | CS |
26 | 0.34 | 6.70611439842 | 5.07 | 7.4 | 4.6 | 9781402 | 5.77670353 | CS |
52 | -1.09 | -16.7692307692 | 6.5 | 7.4 | 4.6 | 9626828 | 5.52383 | CS |
156 | -0.99 | -15.46875 | 6.4 | 8.05 | 3.16 | 8831552 | 5.03635246 | CS |
260 | -3.69 | -40.5494505495 | 9.1 | 11.2 | 3.16 | 8801501 | 5.73312508 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
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 |
1732656600 | 5.17 | -0.05 | -0.96 | 5.23 | 5.26 | 5.11 | 6705300 |
1732570140 | 5.22 | 0.03 | 0.58 | 5.19 | 5.24 | 5.17 | 5009600 |
1732310940 | 5.19 | 0.08 | 1.57 | 5.13 | 5.19 | 5.1 | 5501400 |
1732224600 | 5.11 | -0.12 | -2.29 | 5.21 | 5.22 | 5.1 | 6186800 |
1732051800 | 5.23 | -0.05 | -0.95 | 5.3099999 | 5.32 | 5.22 | 6860400 |
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