Premium
CSN Mineracao S.A (CMIN3)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.980392156863 | 5.1 | 5.32 | 5.02 | 6056840 | 5.19860677 | CS |
| 4 | 0.12 | 2.38568588469 | 5.03 | 5.32 | 4.6 | 9036283 | 4.96797156 | CS |
| 12 | -1.13 | -17.9936305732 | 6.28 | 6.36 | 4.6 | 8642467 | 5.29627389 | CS |
| 26 | 0.14 | 2.79441117764 | 5.01 | 7.4 | 4.6 | 10224560 | 5.72931292 | CS |
| 52 | -1.68 | -24.5973645681 | 6.83 | 7.4 | 4.6 | 9696749 | 5.57037446 | CS |
| 156 | -2.16 | -29.5485636115 | 7.31 | 8.05 | 3.16 | 8866173 | 5.06906604 | CS |
| 260 | -3.95 | -43.4065934066 | 9.1 | 11.2 | 3.16 | 8844401 | 5.73797106 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 5.15 | -0.07 | -1.34 | 5.25 | 5.29 | 5.14 | 4371300 |
| 1737667740 | 5.22 | 0.03 | 0.58 | 5.19 | 5.23 | 5.16 | 4768400 |
| 1737581400 | 5.19 | -0.07 | -1.33 | 5.25 | 5.32 | 5.13 | 7979900 |
| 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 |
| 1731965340 | 5.28 | 0 | 0.00 | 5.35 | 5.37 | 5.23 | 8254600 |
| 1731619800 | 5.28 | 0.05 | 0.96 | 5.2 | 5.42 | 5.2 | 9444100 |
| 1731533400 | 5.23 | -0.32 | -5.77 | 5.45 | 5.59 | 5.21 | 15301900 |
| 1731446940 | 5.55 | -0.22 | -3.81 | 5.78 | 5.79 | 5.54 | 10128300 |
| 1731360540 | 5.7699999 | -0.08 | -1.37 | 5.8099999 | 5.8099999 | 5.7 | 9266100 |
| 1731101400 | 5.85 | -0.34 | -5.49 | 6.05 | 6.07 | 5.84 | 13064800 |
| 1731014940 | 6.19 | 0.02 | 0.32 | 6.22 | 6.3 | 6.15 | 9985400 |
| 1730928600 | 6.17 | -0.04 | -0.64 | 6.07 | 6.22 | 5.96 | 11368600 |
| 1730842200 | 6.21 | -0.09 | -1.43 | 6.32 | 6.34 | 6.21 | 4359300 |
| 1730755800 | 6.3 | 0.13 | 2.11 | 6.28 | 6.36 | 6.14 | 9173800 |
| 1730496600 | 6.17 | -0.03 | -0.48 | 6.25 | 6.2699999 | 6.04 | 11140900 |
| 1730410200 | 6.2 | 0.15 | 2.48 | 6.05 | 6.22 | 6.03 | 7666500 |
| 1730323800 | 6.05 | 0.05 | 0.83 | 6.01 | 6.11 | 6.01 | 5865500 |
| 1730237340 | 6 | -0.06 | -0.99 | 6.05 | 6.1 | 5.97 | 7247000 |
| 1730151000 | 6.0599999 | 0.13 | 2.19 | 6.05 | 6.1 | 5.99 | 5735800 |
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
